Pacer Data and Digital Revolution ETF (TRFK)
NYSEARCA: TRFK · Real-Time Price · USD
61.37
-1.78 (-2.82%)
Aug 29, 2025, 4:00 PM - Market closed
TRFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 62.66 | 62.66 | 61.23 | 61.37 | 61.37 | -2.82% | 47,633 |
| Aug 28, 2025 | 62.12 | 63.28 | 62.12 | 63.15 | 63.15 | 2.02% | 66,243 |
| Aug 27, 2025 | 61.56 | 62.07 | 61.41 | 61.90 | 61.90 | 1.01% | 83,899 |
| Aug 26, 2025 | 61.10 | 61.45 | 61.08 | 61.28 | 61.28 | 0.59% | 43,281 |
| Aug 25, 2025 | 61.34 | 61.41 | 60.88 | 60.92 | 60.92 | -0.62% | 33,004 |
| Aug 22, 2025 | 60.14 | 61.59 | 59.98 | 61.30 | 61.30 | 2.27% | 59,955 |
| Aug 21, 2025 | 60.04 | 60.13 | 59.63 | 59.94 | 59.94 | -0.37% | 97,536 |
| Aug 20, 2025 | 60.38 | 60.38 | 58.90 | 60.16 | 60.16 | -0.54% | 85,070 |
| Aug 19, 2025 | 62.22 | 62.22 | 60.32 | 60.49 | 60.49 | -2.42% | 62,333 |
| Aug 18, 2025 | 61.71 | 62.05 | 61.44 | 61.99 | 61.99 | 0.45% | 60,774 |
| Aug 15, 2025 | 62.37 | 62.37 | 61.38 | 61.71 | 61.71 | -0.60% | 53,433 |
| Aug 14, 2025 | 62.00 | 62.40 | 61.76 | 62.08 | 62.08 | -0.91% | 50,287 |
| Aug 13, 2025 | 63.38 | 63.43 | 62.29 | 62.65 | 62.65 | -0.33% | 76,531 |
| Aug 12, 2025 | 62.09 | 62.86 | 61.70 | 62.86 | 62.86 | 1.95% | 56,614 |
| Aug 11, 2025 | 61.76 | 62.43 | 61.64 | 61.66 | 61.66 | -0.08% | 47,929 |
| Aug 8, 2025 | 61.85 | 62.02 | 61.55 | 61.71 | 61.71 | 0.26% | 36,406 |
| Aug 7, 2025 | 62.25 | 62.27 | 60.92 | 61.55 | 61.55 | -0.44% | 77,083 |
| Aug 6, 2025 | 61.25 | 61.89 | 61.04 | 61.82 | 61.82 | 0.90% | 37,504 |
| Aug 5, 2025 | 62.08 | 62.27 | 60.91 | 61.27 | 61.27 | -0.98% | 29,576 |
| Aug 4, 2025 | 61.14 | 61.88 | 61.14 | 61.88 | 61.88 | 2.33% | 25,868 |
| Aug 1, 2025 | 60.96 | 61.13 | 59.69 | 60.47 | 60.47 | -2.52% | 55,304 |
| Jul 31, 2025 | 63.22 | 63.22 | 61.82 | 62.03 | 62.03 | -1.31% | 55,956 |
| Jul 30, 2025 | 62.59 | 63.02 | 62.25 | 62.86 | 62.86 | 0.26% | 25,683 |
| Jul 29, 2025 | 63.04 | 63.71 | 62.66 | 62.69 | 62.69 | -0.29% | 22,140 |
| Jul 28, 2025 | 62.49 | 62.87 | 62.35 | 62.87 | 62.87 | 1.09% | 34,168 |
| Jul 25, 2025 | 61.70 | 62.30 | 61.65 | 62.20 | 62.20 | 0.53% | 24,193 |
| Jul 24, 2025 | 61.73 | 61.90 | 61.38 | 61.87 | 61.87 | 0.79% | 20,028 |
| Jul 23, 2025 | 60.79 | 61.38 | 60.79 | 61.38 | 61.38 | 1.49% | 61,357 |
| Jul 22, 2025 | 61.35 | 61.35 | 59.85 | 60.48 | 60.48 | -1.55% | 23,678 |
| Jul 21, 2025 | 61.58 | 61.88 | 61.41 | 61.44 | 61.44 | 0.23% | 31,510 |
| Jul 18, 2025 | 61.91 | 61.91 | 61.23 | 61.29 | 61.29 | -0.60% | 50,477 |
| Jul 17, 2025 | 60.96 | 61.68 | 60.92 | 61.67 | 61.67 | 1.72% | 35,636 |
| Jul 16, 2025 | 60.26 | 60.62 | 59.68 | 60.62 | 60.62 | 0.82% | 33,968 |
| Jul 15, 2025 | 60.17 | 60.48 | 60.04 | 60.13 | 60.13 | 1.35% | 24,352 |
| Jul 14, 2025 | 59.07 | 59.52 | 58.77 | 59.33 | 59.33 | 0.08% | 15,531 |
| Jul 11, 2025 | 59.27 | 59.62 | 59.17 | 59.28 | 59.28 | -0.51% | 9,090 |
| Jul 10, 2025 | 60.32 | 60.32 | 59.35 | 59.58 | 59.58 | -0.63% | 26,802 |
| Jul 9, 2025 | 59.60 | 59.96 | 59.43 | 59.96 | 59.96 | 1.07% | 11,658 |
| Jul 8, 2025 | 59.34 | 59.51 | 59.17 | 59.33 | 59.33 | 0.53% | 15,195 |
| Jul 7, 2025 | 59.55 | 59.86 | 58.81 | 59.02 | 59.02 | -1.29% | 18,940 |
| Jul 3, 2025 | 59.33 | 59.86 | 59.29 | 59.79 | 59.79 | 1.71% | 10,074 |
| Jul 2, 2025 | 57.79 | 58.79 | 57.79 | 58.79 | 58.79 | 1.36% | 10,501 |
| Jul 1, 2025 | 58.76 | 58.76 | 57.67 | 58.00 | 58.00 | -1.96% | 10,696 |
| Jun 30, 2025 | 59.01 | 59.20 | 58.96 | 59.16 | 59.16 | 1.42% | 23,816 |
| Jun 27, 2025 | 58.49 | 58.75 | 57.99 | 58.33 | 58.33 | -0.01% | 17,415 |
| Jun 26, 2025 | 58.26 | 58.40 | 57.77 | 58.34 | 58.34 | 1.18% | 80,333 |
| Jun 25, 2025 | 57.74 | 57.79 | 57.56 | 57.66 | 57.66 | 0.69% | 8,688 |
| Jun 24, 2025 | 56.52 | 57.30 | 56.52 | 57.26 | 57.26 | 2.69% | 7,431 |
| Jun 23, 2025 | 54.97 | 55.79 | 54.97 | 55.76 | 55.76 | 1.34% | 4,425 |
| Jun 20, 2025 | 56.00 | 56.00 | 54.93 | 55.02 | 55.02 | -0.79% | 15,821 |