Pacer Trendpilot US Large Cap ETF (PTLC)
BATS: PTLC · Real-Time Price · USD
48.73
+0.02 (0.03%)
May 13, 2025, 10:29 AM - Market open
PTLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.64 | 48.85 | 48.64 | 48.71 | 48.71 | 0.03% | 485,544 |
| May 9, 2025 | 48.64 | 48.71 | 48.64 | 48.70 | 48.70 | 0.03% | 300,229 |
| May 8, 2025 | 48.68 | 48.71 | 48.68 | 48.68 | 48.68 | 0.02% | 393,593 |
| May 7, 2025 | 48.69 | 48.72 | 48.66 | 48.67 | 48.67 | -0.04% | 355,467 |
| May 6, 2025 | 48.66 | 48.70 | 48.66 | 48.69 | 48.69 | 0.04% | 203,874 |
| May 5, 2025 | 48.65 | 48.71 | 48.65 | 48.67 | 48.67 | 0.02% | 332,902 |
| May 2, 2025 | 48.72 | 48.72 | 48.63 | 48.66 | 48.66 | -0.02% | 432,428 |
| May 1, 2025 | 48.67 | 49.01 | 48.64 | 48.67 | 48.67 | -0.04% | 924,904 |
| Apr 30, 2025 | 48.64 | 48.70 | 48.60 | 48.69 | 48.69 | 0.04% | 613,876 |
| Apr 29, 2025 | 48.64 | 48.68 | 48.64 | 48.67 | 48.67 | 0.04% | 345,043 |
| Apr 28, 2025 | 48.62 | 48.68 | 48.62 | 48.65 | 48.65 | 0.06% | 325,136 |
| Apr 25, 2025 | 48.64 | 48.65 | 48.60 | 48.62 | 48.62 | 0.01% | 652,764 |
| Apr 24, 2025 | 48.62 | 48.65 | 48.60 | 48.62 | 48.62 | -0.01% | 378,774 |
| Apr 23, 2025 | 48.64 | 48.78 | 48.59 | 48.62 | 48.62 | 0.16% | 790,704 |
| Apr 22, 2025 | 48.63 | 48.65 | 48.54 | 48.54 | 48.54 | -0.23% | 2,411,298 |
| Apr 21, 2025 | 48.62 | 48.66 | 48.53 | 48.65 | 48.65 | 0.14% | 520,538 |
| Apr 17, 2025 | 48.60 | 48.62 | 48.58 | 48.58 | 48.58 | 0.04% | 335,476 |
| Apr 16, 2025 | 48.57 | 48.61 | 48.55 | 48.56 | 48.56 | -0.06% | 276,936 |
| Apr 15, 2025 | 48.56 | 48.61 | 48.54 | 48.59 | 48.59 | 0.10% | 530,572 |
| Apr 14, 2025 | 48.56 | 48.73 | 48.54 | 48.54 | 48.54 | 0.02% | 503,299 |
| Apr 11, 2025 | 48.57 | 48.59 | 48.51 | 48.53 | 48.53 | -0.16% | 606,064 |
| Apr 10, 2025 | 48.57 | 48.61 | 48.45 | 48.61 | 48.61 | 0.08% | 2,709,665 |
| Apr 9, 2025 | 48.52 | 48.84 | 48.45 | 48.57 | 48.57 | 0.04% | 1,627,445 |
| Apr 8, 2025 | 49.73 | 49.88 | 48.19 | 48.55 | 48.55 | -0.70% | 602,904 |
| Apr 7, 2025 | 47.62 | 49.78 | 47.62 | 48.89 | 48.89 | -0.37% | 2,221,905 |
| Apr 4, 2025 | 49.55 | 49.87 | 48.90 | 49.07 | 49.07 | -2.87% | 1,500,421 |
| Apr 3, 2025 | 50.84 | 50.88 | 50.40 | 50.52 | 50.52 | -2.23% | 494,950 |
| Apr 2, 2025 | 51.25 | 51.78 | 51.22 | 51.67 | 51.67 | 0.37% | 302,401 |
| Apr 1, 2025 | 51.38 | 51.57 | 51.15 | 51.48 | 51.48 | 0.06% | 381,306 |
| Mar 31, 2025 | 50.96 | 51.47 | 50.82 | 51.45 | 51.45 | 0.35% | 492,771 |
| Mar 28, 2025 | 51.64 | 51.71 | 51.20 | 51.27 | 51.27 | -0.93% | 350,297 |
| Mar 27, 2025 | 51.73 | 51.93 | 51.65 | 51.75 | 51.75 | -0.15% | 498,038 |
| Mar 26, 2025 | 52.15 | 52.16 | 51.75 | 51.83 | 51.83 | -0.54% | 286,287 |
| Mar 25, 2025 | 52.17 | 52.17 | 52.04 | 52.11 | 52.11 | 0.10% | 182,230 |
| Mar 24, 2025 | 51.98 | 52.14 | 51.90 | 52.06 | 52.06 | 0.81% | 253,255 |
| Mar 21, 2025 | 51.39 | 51.66 | 51.32 | 51.64 | 51.64 | 0.02% | 208,308 |
| Mar 20, 2025 | 51.53 | 51.82 | 51.44 | 51.63 | 51.63 | -0.12% | 250,596 |
| Mar 19, 2025 | 51.55 | 51.84 | 51.40 | 51.69 | 51.69 | 0.54% | 407,890 |
| Mar 18, 2025 | 51.59 | 51.59 | 51.28 | 51.41 | 51.41 | -0.54% | 334,040 |
| Mar 17, 2025 | 51.28 | 51.91 | 51.26 | 51.69 | 51.69 | 0.80% | 243,688 |
| Mar 14, 2025 | 50.68 | 51.37 | 50.65 | 51.28 | 51.28 | 2.05% | 262,148 |
| Mar 13, 2025 | 50.93 | 50.93 | 50.08 | 50.25 | 50.25 | -1.37% | 301,199 |
| Mar 12, 2025 | 51.25 | 51.32 | 50.48 | 50.95 | 50.95 | 0.53% | 344,407 |
| Mar 11, 2025 | 51.02 | 51.26 | 50.29 | 50.68 | 50.68 | -0.72% | 364,922 |
| Mar 10, 2025 | 51.65 | 51.87 | 50.62 | 51.05 | 51.05 | -2.69% | 627,173 |
| Mar 7, 2025 | 52.05 | 52.61 | 51.53 | 52.46 | 52.46 | 0.58% | 1,430,612 |
| Mar 6, 2025 | 52.43 | 52.84 | 51.94 | 52.16 | 52.16 | -1.79% | 269,020 |
| Mar 5, 2025 | 52.61 | 53.31 | 52.24 | 53.11 | 53.11 | 1.01% | 282,968 |
| Mar 4, 2025 | 52.78 | 53.34 | 52.15 | 52.58 | 52.58 | -1.22% | 939,360 |
| Mar 3, 2025 | 54.35 | 54.40 | 52.90 | 53.23 | 53.23 | -1.64% | 201,875 |