Skip to main content

Pacer Funds Pacer Data and Digital Revolution ETF (NY:TRFK)

65.40 -1.00 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 66.55 66.55 65.39 65.40 80,738 -1.00(-1.51%)
Sep 11, 2025 69.02 71.99 66.40 66.40 141,658 -0.56(-0.84%)
Sep 10, 2025 66.28 70.90 66.14 66.96 229,406 +3.70(+5.86%)
Sep 09, 2025 63.30 63.30 62.61 63.26 67,095 +0.16(+0.25%)
Sep 08, 2025 62.88 63.29 62.82 63.10 74,752 +0.81(+1.30%)
Sep 05, 2025 62.87 62.87 61.41 62.29 70,358 +0.81(+1.31%)
Sep 04, 2025 61.03 61.48 60.65 61.48 47,168 +0.64(+1.05%)
Sep 03, 2025 61.04 61.04 60.39 60.85 67,989 -0.03(-0.06%)
Sep 02, 2025 60.16 60.90 59.84 60.88 52,924 -0.49(-0.80%)
Aug 29, 2025 62.66 62.66 61.23 61.37 47,641 -1.78(-2.82%)
Aug 28, 2025 62.12 63.28 62.12 63.15 66,243 +1.25(+2.02%)
Aug 27, 2025 61.56 62.07 61.41 61.90 83,899 +0.62(+1.01%)
Aug 26, 2025 61.10 61.45 61.08 61.28 43,281 +0.36(+0.59%)
Aug 25, 2025 61.34 61.41 60.88 60.92 33,004 -0.38(-0.62%)
Aug 22, 2025 60.14 61.59 59.98 61.30 59,955 +1.36(+2.27%)
Aug 21, 2025 60.04 60.13 59.63 59.94 97,536 -0.22(-0.37%)
Aug 20, 2025 60.38 60.38 58.90 60.16 85,070 -0.33(-0.54%)
Aug 19, 2025 62.22 62.22 60.32 60.49 62,333 -1.50(-2.42%)
Aug 18, 2025 61.71 62.05 61.44 61.99 60,774 +0.28(+0.45%)
Aug 15, 2025 62.37 62.37 61.38 61.71 53,433 -0.37(-0.60%)
Aug 14, 2025 62.00 62.40 61.76 62.08 50,208 -0.57(-0.91%)
Aug 13, 2025 63.38 63.43 62.28 62.65 76,531 -0.21(-0.33%)
Aug 12, 2025 62.09 62.86 61.70 62.86 56,614 +1.20(+1.95%)
Aug 11, 2025 61.76 62.43 61.64 61.66 47,929 -0.05(-0.08%)
Aug 08, 2025 61.85 62.02 61.55 61.71 36,406 +0.16(+0.26%)
Aug 07, 2025 62.25 62.27 60.92 61.55 77,083 -0.27(-0.44%)
Aug 06, 2025 61.25 61.89 61.03 61.82 37,504 +0.55(+0.90%)
Aug 05, 2025 62.08 62.27 60.91 61.27 29,576 -0.61(-0.98%)
Aug 04, 2025 61.14 61.88 61.14 61.88 25,843 +1.41(+2.33%)
Aug 01, 2025 60.96 61.13 59.69 60.47 55,304 -1.56(-2.52%)
Jul 31, 2025 63.22 63.22 61.82 62.03 55,956 -0.82(-1.31%)
Jul 30, 2025 62.59 63.02 62.25 62.85 25,618 +0.17(+0.26%)
Jul 29, 2025 63.04 63.71 62.66 62.69 22,140 -0.18(-0.29%)
Jul 28, 2025 62.49 62.87 62.34 62.87 34,168 +0.67(+1.09%)
Jul 25, 2025 61.70 62.30 61.65 62.20 24,193 +0.33(+0.53%)
Jul 24, 2025 61.73 61.90 61.38 61.87 20,028 +0.48(+0.79%)
Jul 23, 2025 60.79 61.38 60.79 61.38 61,357 +0.90(+1.49%)
Jul 22, 2025 61.35 61.35 59.85 60.48 23,678 -0.96(-1.55%)
Jul 21, 2025 61.58 61.88 61.41 61.44 31,510 +0.14(+0.23%)
Jul 18, 2025 61.91 61.91 61.23 61.29 50,477 -0.37(-0.60%)
Jul 17, 2025 60.96 61.68 60.92 61.66 35,636 +1.04(+1.72%)
Jul 16, 2025 60.26 60.62 59.68 60.62 33,968 +0.49(+0.82%)
Jul 15, 2025 60.17 60.48 60.04 60.13 24,352 +0.80(+1.35%)
Jul 14, 2025 59.07 59.52 58.77 59.33 15,531 +0.05(+0.09%)
Jul 11, 2025 59.27 59.62 59.17 59.28 9,090 -0.31(-0.51%)
Jul 10, 2025 60.32 60.32 59.34 59.58 26,802 -0.38(-0.63%)
Jul 09, 2025 59.60 59.96 59.43 59.96 11,658 +0.63(+1.07%)
Jul 08, 2025 59.34 59.51 59.17 59.33 15,195 +0.31(+0.53%)
Jul 07, 2025 59.55 59.86 58.81 59.02 18,940 -0.77(-1.29%)
Jul 03, 2025 59.33 59.85 59.28 59.79 10,074 +1.00(+1.71%)
Jul 02, 2025 57.79 58.79 57.79 58.79 10,501 +0.79(+1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.