Pacer Trendpilot US Large Cap ETF (PTLC)
BATS: PTLC · Real-Time Price · USD
56.37
+0.13 (0.23%)
At close: Dec 5, 2025, 4:00 PM EST
56.37
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PTLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.37 | 56.56 | 56.28 | 56.37 | 56.37 | 0.23% | 113,986 |
| Dec 4, 2025 | 56.34 | 56.34 | 56.01 | 56.24 | 56.24 | 0.09% | 108,780 |
| Dec 3, 2025 | 55.88 | 56.29 | 55.88 | 56.19 | 56.19 | 0.34% | 99,723 |
| Dec 2, 2025 | 56.01 | 56.19 | 55.84 | 56.00 | 56.00 | 0.14% | 134,181 |
| Dec 1, 2025 | 55.87 | 56.13 | 55.83 | 55.92 | 55.92 | -0.43% | 96,370 |
| Nov 28, 2025 | 56.00 | 56.17 | 55.98 | 56.16 | 56.16 | 0.52% | 33,248 |
| Nov 26, 2025 | 55.71 | 56.02 | 55.68 | 55.87 | 55.87 | 0.70% | 111,352 |
| Nov 25, 2025 | 54.96 | 55.56 | 54.68 | 55.48 | 55.48 | 0.93% | 105,922 |
| Nov 24, 2025 | 54.42 | 55.07 | 54.42 | 54.97 | 54.97 | 1.50% | 107,970 |
| Nov 21, 2025 | 53.81 | 54.62 | 53.50 | 54.16 | 54.16 | 0.99% | 221,271 |
| Nov 20, 2025 | 55.32 | 55.51 | 53.60 | 53.63 | 53.63 | -1.55% | 164,938 |
| Nov 19, 2025 | 54.31 | 54.82 | 54.15 | 54.47 | 54.47 | 0.33% | 155,362 |
| Nov 18, 2025 | 54.39 | 54.65 | 53.99 | 54.29 | 54.29 | -0.79% | 144,142 |
| Nov 17, 2025 | 55.11 | 55.38 | 54.46 | 54.72 | 54.72 | -0.91% | 101,650 |
| Nov 14, 2025 | 54.64 | 55.53 | 54.52 | 55.22 | 55.22 | -0.03% | 258,977 |
| Nov 13, 2025 | 55.91 | 55.98 | 55.14 | 55.24 | 55.24 | -1.65% | 130,659 |
| Nov 12, 2025 | 56.25 | 56.28 | 56.00 | 56.16 | 56.16 | 0.07% | 83,547 |
| Nov 11, 2025 | 55.93 | 56.19 | 55.81 | 56.12 | 56.12 | 0.21% | 120,090 |
| Nov 10, 2025 | 55.63 | 56.08 | 55.52 | 56.00 | 56.00 | 1.52% | 265,241 |
| Nov 7, 2025 | 54.89 | 55.16 | 54.38 | 55.16 | 55.16 | 0.11% | 93,015 |
| Nov 6, 2025 | 55.68 | 55.69 | 55.00 | 55.10 | 55.10 | -1.11% | 131,705 |
| Nov 5, 2025 | 55.48 | 55.98 | 55.45 | 55.72 | 55.72 | 0.36% | 107,845 |
| Nov 4, 2025 | 55.52 | 55.89 | 55.47 | 55.52 | 55.52 | -1.17% | 123,140 |
| Nov 3, 2025 | 56.36 | 56.37 | 55.94 | 56.18 | 56.18 | 0.16% | 112,762 |
| Oct 31, 2025 | 56.39 | 56.39 | 55.87 | 56.09 | 56.09 | 0.34% | 157,205 |
| Oct 30, 2025 | 56.16 | 56.37 | 55.90 | 55.90 | 55.90 | -1.04% | 153,177 |
| Oct 29, 2025 | 56.64 | 56.71 | 56.21 | 56.49 | 56.49 | -0.01% | 131,963 |
| Oct 28, 2025 | 56.50 | 56.65 | 56.33 | 56.50 | 56.50 | 0.28% | 155,552 |
| Oct 27, 2025 | 56.17 | 56.38 | 56.05 | 56.34 | 56.34 | 1.24% | 109,626 |
| Oct 24, 2025 | 55.53 | 55.79 | 55.53 | 55.65 | 55.65 | 0.75% | 99,806 |
| Oct 23, 2025 | 54.90 | 55.32 | 54.90 | 55.24 | 55.24 | 0.61% | 152,907 |
| Oct 22, 2025 | 55.20 | 55.25 | 54.56 | 54.90 | 54.90 | -0.54% | 114,274 |
| Oct 21, 2025 | 55.16 | 55.33 | 55.13 | 55.20 | 55.20 | - | 92,865 |
| Oct 20, 2025 | 54.87 | 55.28 | 54.87 | 55.20 | 55.20 | 1.08% | 108,911 |
| Oct 17, 2025 | 54.11 | 54.75 | 54.11 | 54.61 | 54.61 | 0.50% | 308,529 |
| Oct 16, 2025 | 54.81 | 54.99 | 54.06 | 54.34 | 54.34 | -0.68% | 214,656 |
| Oct 15, 2025 | 54.86 | 55.10 | 54.23 | 54.71 | 54.71 | 0.46% | 226,506 |
| Oct 14, 2025 | 54.00 | 54.74 | 53.73 | 54.46 | 54.46 | -0.15% | 135,131 |
| Oct 13, 2025 | 54.40 | 54.64 | 54.24 | 54.54 | 54.54 | 1.56% | 137,418 |
| Oct 10, 2025 | 55.19 | 55.42 | 53.70 | 53.70 | 53.70 | -2.70% | 238,010 |
| Oct 9, 2025 | 55.42 | 55.42 | 55.05 | 55.19 | 55.19 | -0.33% | 100,532 |
| Oct 8, 2025 | 55.16 | 55.37 | 55.06 | 55.37 | 55.37 | 0.62% | 124,072 |
| Oct 7, 2025 | 55.34 | 55.35 | 54.91 | 55.03 | 55.03 | -0.40% | 149,032 |
| Oct 6, 2025 | 55.24 | 55.31 | 55.07 | 55.25 | 55.25 | 0.40% | 171,104 |
| Oct 3, 2025 | 55.07 | 55.32 | 54.98 | 55.03 | 55.03 | -0.02% | 150,511 |
| Oct 2, 2025 | 55.18 | 55.18 | 54.85 | 55.04 | 55.04 | 0.07% | 158,026 |
| Oct 1, 2025 | 54.52 | 55.05 | 54.52 | 55.00 | 55.00 | 0.44% | 192,555 |
| Sep 30, 2025 | 54.52 | 54.83 | 54.43 | 54.76 | 54.76 | 0.31% | 143,432 |
| Sep 29, 2025 | 54.64 | 54.71 | 54.45 | 54.59 | 54.59 | 0.31% | 291,492 |
| Sep 26, 2025 | 54.19 | 54.48 | 54.12 | 54.42 | 54.42 | 0.54% | 152,032 |