Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,834.71
+1,647.33(+2.53%)
CMC Crypto 200
1,365.74
-8.10(-0.59%)

Pacer Data and Digital Revolution ETF (TRFK)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.62

-0.21

(-0.49%)

At close: 03:57PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	43.10	42.95	42.29	42.62	42.62	26,399
16 May 2024	43.11	43.26	42.83	42.83	42.83	10,900
15 May 2024	42.01	43.05	42.01	43.03	43.03	17,900
14 May 2024	41.06	41.75	41.06	41.75	41.75	3,900
13 May 2024	41.17	41.25	41.06	41.06	41.06	4,400
10 May 2024	40.93	41.38	40.93	40.99	40.99	9,600
09 May 2024	40.58	40.84	40.57	40.68	40.68	6,400
08 May 2024	40.42	40.96	40.42	40.90	40.90	8,600
07 May 2024	40.81	40.94	40.63	40.70	40.70	20,100
06 May 2024	40.45	40.99	40.41	40.99	40.99	27,600
03 May 2024	40.26	40.27	40.05	40.17	40.17	2,900
02 May 2024	38.82	39.49	38.82	39.49	39.49	5,000
01 May 2024	39.44	39.44	38.93	39.01	39.01	3,300
30 Apr 2024	40.82	40.82	40.03	40.07	40.07	6,800
29 Apr 2024	40.85	40.89	40.65	40.86	40.86	3,800
26 Apr 2024	40.81	40.97	40.73	40.86	40.86	6,500
25 Apr 2024	39.51	40.26	39.51	40.14	40.14	3,600
24 Apr 2024	40.33	40.38	39.70	39.85	39.85	4,200
23 Apr 2024	39.24	40.02	39.24	39.88	39.88	6,800
22 Apr 2024	38.70	39.26	38.57	38.99	38.99	8,200
19 Apr 2024	39.72	39.76	38.26	38.34	38.34	13,700
18 Apr 2024	40.00	40.52	39.71	39.91	39.91	7,400
17 Apr 2024	40.99	41.13	40.04	40.09	40.09	11,400
16 Apr 2024	40.81	40.99	40.59	40.91	40.91	13,200
15 Apr 2024	41.89	41.89	40.55	40.55	40.55	30,000
12 Apr 2024	41.90	41.90	41.28	41.38	41.38	10,000
11 Apr 2024	42.05	42.65	41.95	42.62	42.62	20,200
10 Apr 2024	41.50	41.84	41.45	41.79	41.79	5,600
09 Apr 2024	42.31	42.33	41.56	42.07	42.07	10,300
08 Apr 2024	42.45	42.45	42.00	42.08	42.08	42,600
05 Apr 2024	42.02	42.45	42.01	42.26	42.26	7,100
04 Apr 2024	43.38	43.38	41.79	41.79	41.79	7,500
03 Apr 2024	42.40	43.16	42.40	42.86	42.86	4,200
02 Apr 2024	42.69	42.83	42.31	42.80	42.80	11,700
01 Apr 2024	43.35	43.84	43.25	43.42	43.42	10,200
28 Mar 2024	43.21	43.53	43.14	43.24	43.24	6,400
27 Mar 2024	43.64	43.64	42.85	43.13	43.13	8,300
26 Mar 2024	43.74	43.81	43.27	43.27	43.27	15,600
25 Mar 2024	42.99	43.67	42.99	43.50	43.50	7,800
22 Mar 2024	43.19	43.58	43.17	43.37	43.37	8,300
21 Mar 2024	43.61	43.83	43.26	43.26	43.26	15,700
20 Mar 2024	42.28	42.74	42.06	42.64	42.64	6,600
19 Mar 2024	41.76	42.22	41.32	42.09	42.09	8,400
18 Mar 2024	43.08	43.08	42.18	42.39	42.39	14,200
15 Mar 2024	42.43	42.72	42.42	42.42	42.42	3,500
14 Mar 2024	43.37	43.51	42.58	42.79	42.79	12,000
13 Mar 2024	43.62	43.67	43.22	43.54	43.54	13,000
12 Mar 2024	43.52	43.90	43.01	43.83	43.83	11,200
11 Mar 2024	43.09	43.35	42.67	42.99	42.99	7,500
08 Mar 2024	44.79	45.28	43.28	43.49	43.49	18,700
07 Mar 2024	44.41	44.62	43.97	44.60	44.60	26,500
06 Mar 2024	44.40	44.40	43.78	43.98	43.98	11,500
05 Mar 2024	43.54	43.54	42.69	43.06	43.06	16,500
04 Mar 2024	43.92	44.51	43.71	44.02	44.02	21,100
01 Mar 2024	42.81	43.43	42.76	43.36	43.36	13,400
29 Feb 2024	42.00	42.68	42.00	42.68	42.68	9,000
28 Feb 2024	42.94	42.94	41.61	41.90	41.90	62,900
27 Feb 2024	42.13	42.28	41.96	42.10	42.10	10,800
26 Feb 2024	41.88	42.30	41.75	41.96	41.96	24,700
23 Feb 2024	42.01	42.21	41.40	41.66	41.66	22,600
22 Feb 2024	41.02	41.85	40.76	41.73	41.73	49,300
21 Feb 2024	39.47	39.66	39.07	39.46	39.46	29,100
20 Feb 2024	41.17	41.17	40.06	40.71	40.71	30,800
16 Feb 2024	42.23	42.29	41.47	41.47	41.47	48,600
15 Feb 2024	42.52	42.52	41.98	42.23	42.23	23,500
14 Feb 2024	41.90	42.26	41.73	42.25	42.25	10,100
13 Feb 2024	40.85	41.63	40.44	41.39	41.39	77,300
12 Feb 2024	42.44	42.64	42.05	42.12	42.12	18,800
09 Feb 2024	41.77	42.41	41.77	42.35	42.35	19,900
08 Feb 2024	41.15	41.66	41.12	41.46	41.46	10,000
07 Feb 2024	40.72	41.14	40.60	41.12	41.12	22,800
06 Feb 2024	40.72	40.72	39.66	40.22	40.22	20,900
05 Feb 2024	40.40	40.60	40.00	40.51	40.51	90,500
02 Feb 2024	39.91	40.45	39.74	40.33	40.33	22,000
01 Feb 2024	39.05	39.53	39.05	39.50	39.50	12,700
31 Jan 2024	39.23	39.37	38.81	38.81	38.81	68,400
30 Jan 2024	40.16	40.16	39.77	39.95	39.95	13,700
29 Jan 2024	39.62	40.14	39.53	40.13	40.13	33,500
26 Jan 2024	39.53	39.75	39.31	39.48	39.48	72,800
25 Jan 2024	40.66	40.66	39.74	39.97	39.97	54,700
24 Jan 2024	40.05	40.45	39.82	39.91	39.91	26,800
23 Jan 2024	39.61	39.64	39.34	39.64	39.64	30,800
22 Jan 2024	39.62	39.77	39.33	39.52	39.52	30,100
19 Jan 2024	38.38	39.10	38.29	39.07	39.07	14,800
18 Jan 2024	37.84	38.07	37.66	38.03	38.03	14,500
17 Jan 2024	37.43	37.48	37.04	37.48	37.48	5,000
16 Jan 2024	37.45	37.90	37.44	37.69	37.69	9,300
12 Jan 2024	37.58	37.64	37.46	37.46	37.46	3,700
11 Jan 2024	37.50	37.58	36.99	37.48	37.48	5,700
10 Jan 2024	36.96	37.25	36.87	37.22	37.22	69,800
09 Jan 2024	36.36	36.95	36.36	36.83	36.83	2,400
08 Jan 2024	35.57	36.57	35.57	36.57	36.57	3,500
05 Jan 2024	35.64	35.64	35.40	35.43	35.43	2,600
04 Jan 2024	35.26	35.52	35.26	35.29	35.29	1,300
03 Jan 2024	35.40	35.55	35.28	35.28	35.28	4,600
02 Jan 2024	36.34	36.34	35.70	35.83	35.83	5,900
29 Dec 2023	37.07	37.07	36.58	36.69	36.69	6,400
28 Dec 2023	37.26	37.26	36.80	36.93	36.93	6,300
27 Dec 2023	37.07	37.08	36.88	36.94	36.94	11,700
27 Dec 2023	0.028 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,834.71+1,647.33(+2.53%)

CMC Crypto 2001,365.74-8.10(-0.59%)

Pacer Data and Digital Revolution ETF (TRFK)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,834.71
+1,647.33(+2.53%)

CMC Crypto 200
1,365.74
-8.10(-0.59%)