Pacer Data and Digital Revolution ETF (TRFK)
NYSEARCA: TRFK · Real-Time Price · USD
62.38
-1.92 (-2.99%)
At close: Mar 20, 2026, 4:00 PM EDT
62.26
-0.12 (-0.19%)
After-hours: Mar 20, 2026, 8:00 PM EDT
TRFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 64.14 | 64.14 | 61.96 | 62.38 | 62.38 | -2.98% | 87,527 |
| Mar 19, 2026 | 62.81 | 64.63 | 62.59 | 64.30 | 64.30 | 1.12% | 154,676 |
| Mar 18, 2026 | 63.89 | 65.22 | 63.49 | 63.58 | 63.58 | -0.75% | 89,375 |
| Mar 17, 2026 | 64.11 | 64.31 | 63.67 | 64.06 | 64.06 | 0.38% | 63,192 |
| Mar 16, 2026 | 63.82 | 64.32 | 63.58 | 63.82 | 63.82 | 1.24% | 72,842 |
| Mar 13, 2026 | 63.81 | 64.43 | 62.68 | 63.04 | 63.04 | -0.47% | 85,663 |
| Mar 12, 2026 | 64.00 | 64.42 | 63.27 | 63.34 | 63.34 | -2.06% | 152,783 |
| Mar 11, 2026 | 64.68 | 65.28 | 64.23 | 64.67 | 64.67 | 1.05% | 101,903 |
| Mar 10, 2026 | 64.04 | 64.83 | 63.74 | 64.00 | 64.00 | 0.31% | 92,278 |
| Mar 9, 2026 | 61.56 | 63.88 | 61.40 | 63.80 | 63.80 | 2.16% | 162,480 |
| Mar 6, 2026 | 62.63 | 63.77 | 62.17 | 62.45 | 62.45 | -1.85% | 113,430 |
| Mar 5, 2026 | 63.03 | 64.15 | 62.34 | 63.63 | 63.63 | 0.47% | 181,385 |
| Mar 4, 2026 | 62.20 | 63.52 | 62.10 | 63.33 | 63.33 | 2.56% | 150,099 |
| Mar 3, 2026 | 61.20 | 62.10 | 60.31 | 61.75 | 61.75 | -2.42% | 224,962 |
| Mar 2, 2026 | 61.88 | 63.30 | 61.88 | 63.28 | 63.28 | 0.30% | 236,990 |
| Feb 27, 2026 | 62.22 | 63.10 | 62.22 | 63.09 | 63.09 | -0.94% | 80,405 |
| Feb 26, 2026 | 64.40 | 64.40 | 62.55 | 63.69 | 63.69 | -1.27% | 87,344 |
| Feb 25, 2026 | 63.93 | 64.77 | 63.76 | 64.51 | 64.51 | 1.75% | 74,584 |
| Feb 24, 2026 | 62.78 | 63.60 | 62.11 | 63.40 | 63.40 | 1.25% | 80,609 |
| Feb 23, 2026 | 63.65 | 63.69 | 62.09 | 62.62 | 62.62 | -2.03% | 78,758 |
| Feb 20, 2026 | 64.13 | 65.14 | 63.84 | 63.92 | 63.92 | -1.16% | 87,850 |
| Feb 19, 2026 | 64.47 | 64.67 | 63.96 | 64.67 | 64.67 | - | 65,306 |
| Feb 18, 2026 | 64.39 | 65.25 | 63.88 | 64.67 | 64.67 | -0.11% | 65,382 |
| Feb 17, 2026 | 64.40 | 65.05 | 63.46 | 64.74 | 64.74 | -0.57% | 89,052 |
| Feb 13, 2026 | 64.34 | 65.66 | 63.75 | 65.11 | 65.11 | 1.15% | 144,300 |
| Feb 12, 2026 | 66.28 | 66.61 | 64.21 | 64.37 | 64.37 | -2.72% | 156,856 |
| Feb 11, 2026 | 66.99 | 66.99 | 65.00 | 66.17 | 66.17 | 0.14% | 209,756 |
| Feb 10, 2026 | 66.72 | 66.98 | 65.94 | 66.08 | 66.08 | -0.39% | 148,804 |
| Feb 9, 2026 | 64.19 | 66.68 | 64.03 | 66.34 | 66.34 | 2.98% | 86,700 |
| Feb 6, 2026 | 62.26 | 64.52 | 62.08 | 64.42 | 64.42 | 5.94% | 142,463 |
| Feb 5, 2026 | 61.79 | 62.57 | 60.58 | 60.81 | 60.81 | -2.08% | 143,980 |
| Feb 4, 2026 | 63.78 | 63.78 | 61.07 | 62.10 | 62.10 | -3.54% | 232,563 |
| Feb 3, 2026 | 65.80 | 66.06 | 63.18 | 64.38 | 64.38 | -1.26% | 121,498 |
| Feb 2, 2026 | 64.41 | 66.08 | 64.41 | 65.20 | 65.20 | 0.74% | 105,203 |
| Jan 30, 2026 | 65.64 | 66.18 | 64.40 | 64.72 | 64.72 | -2.34% | 73,535 |
| Jan 29, 2026 | 66.72 | 66.80 | 64.54 | 66.27 | 66.27 | -1.19% | 102,427 |
| Jan 28, 2026 | 67.08 | 67.66 | 66.77 | 67.07 | 67.07 | 1.24% | 185,954 |
| Jan 27, 2026 | 66.29 | 66.51 | 65.65 | 66.25 | 66.25 | 0.84% | 119,474 |
| Jan 26, 2026 | 65.29 | 65.95 | 65.11 | 65.70 | 65.70 | 0.92% | 77,344 |
| Jan 23, 2026 | 65.39 | 65.55 | 62.71 | 65.10 | 65.10 | -1.48% | 295,141 |
| Jan 22, 2026 | 66.29 | 66.68 | 65.56 | 66.08 | 66.08 | 1.32% | 171,620 |
| Jan 21, 2026 | 64.50 | 65.59 | 64.23 | 65.22 | 65.22 | 2.00% | 241,815 |
| Jan 20, 2026 | 64.28 | 65.24 | 63.80 | 63.94 | 63.94 | -2.32% | 249,209 |
| Jan 16, 2026 | 65.90 | 65.90 | 65.00 | 65.46 | 65.46 | 0.26% | 210,803 |
| Jan 15, 2026 | 65.89 | 66.25 | 65.18 | 65.29 | 65.29 | 0.68% | 170,008 |
| Jan 14, 2026 | 65.50 | 65.56 | 64.28 | 64.85 | 64.85 | -1.59% | 153,545 |
| Jan 13, 2026 | 65.31 | 66.16 | 65.28 | 65.90 | 65.90 | 1.20% | 110,113 |
| Jan 12, 2026 | 63.76 | 65.23 | 63.76 | 65.12 | 65.12 | 1.01% | 69,118 |
| Jan 9, 2026 | 63.76 | 64.70 | 63.45 | 64.47 | 64.47 | 1.62% | 115,506 |
| Jan 8, 2026 | 64.75 | 64.75 | 63.14 | 63.44 | 63.44 | -2.48% | 113,679 |