Pacer US Export Leaders ETF (PEXL)
NYSEARCA: PEXL · Real-Time Price · USD
60.55
-1.12 (-1.82%)
Mar 6, 2026, 4:00 PM EST - Market closed
PEXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.64 | 60.90 | 60.55 | 60.55 | 60.55 | -1.82% | 2,896 |
| Mar 5, 2026 | 62.06 | 62.39 | 61.25 | 61.67 | 61.67 | -1.07% | 4,143 |
| Mar 4, 2026 | 61.96 | 62.35 | 61.96 | 62.34 | 62.32 | 1.05% | 592 |
| Mar 3, 2026 | 61.55 | 61.83 | 61.25 | 61.69 | 61.67 | -1.84% | 2,043 |
| Mar 2, 2026 | 62.39 | 62.85 | 62.39 | 62.85 | 62.83 | -0.33% | 1,787 |
| Feb 27, 2026 | 62.49 | 63.06 | 62.49 | 63.06 | 63.04 | 0.07% | 1,853 |
| Feb 26, 2026 | 63.59 | 63.59 | 62.50 | 63.01 | 62.99 | -0.89% | 2,456 |
| Feb 25, 2026 | 63.46 | 63.68 | 63.46 | 63.58 | 63.56 | 1.20% | 2,304 |
| Feb 24, 2026 | 62.48 | 62.91 | 62.48 | 62.82 | 62.81 | 1.28% | 3,431 |
| Feb 23, 2026 | 62.73 | 62.73 | 62.00 | 62.03 | 62.01 | -1.13% | 1,467 |
| Feb 20, 2026 | 62.01 | 62.80 | 62.01 | 62.74 | 62.72 | 0.90% | 1,168 |
| Feb 19, 2026 | 62.05 | 62.20 | 61.97 | 62.18 | 62.17 | -0.39% | 1,084 |
| Feb 18, 2026 | 62.53 | 62.60 | 62.43 | 62.43 | 62.41 | 0.97% | 718 |
| Feb 17, 2026 | 61.56 | 61.86 | 61.24 | 61.83 | 61.82 | -0.04% | 4,044 |
| Feb 13, 2026 | 62.25 | 62.41 | 61.86 | 61.86 | 61.84 | 0.28% | 8,898 |
| Feb 12, 2026 | 61.97 | 61.97 | 61.68 | 61.68 | 61.67 | -1.76% | 498 |
| Feb 11, 2026 | 62.94 | 62.94 | 62.79 | 62.79 | 62.77 | 0.18% | 874 |
| Feb 10, 2026 | 62.84 | 63.09 | 62.67 | 62.67 | 62.66 | -0.32% | 1,001 |
| Feb 9, 2026 | 62.58 | 62.89 | 62.58 | 62.88 | 62.86 | 0.61% | 2,697 |
| Feb 6, 2026 | 61.93 | 62.50 | 61.93 | 62.50 | 62.48 | 2.75% | 1,541 |
| Feb 5, 2026 | 60.73 | 61.45 | 60.72 | 60.82 | 60.81 | -0.92% | 2,460 |
| Feb 4, 2026 | 62.04 | 62.11 | 61.00 | 61.39 | 61.37 | -1.73% | 5,044 |
| Feb 3, 2026 | 63.66 | 63.66 | 61.93 | 62.47 | 62.45 | -1.67% | 11,405 |
| Feb 2, 2026 | 63.65 | 63.65 | 63.53 | 63.53 | 63.52 | 0.93% | 1,468 |
| Jan 30, 2026 | 63.65 | 63.65 | 62.79 | 62.95 | 62.93 | -1.65% | 6,115 |
| Jan 29, 2026 | 64.26 | 64.26 | 62.86 | 64.01 | 63.99 | 0.21% | 4,223 |
| Jan 28, 2026 | 64.00 | 64.03 | 63.74 | 63.87 | 63.85 | -0.07% | 3,525 |
| Jan 27, 2026 | 63.76 | 63.98 | 63.76 | 63.92 | 63.90 | 0.92% | 6,490 |
| Jan 26, 2026 | 63.28 | 63.43 | 63.28 | 63.34 | 63.32 | 0.63% | 4,257 |
| Jan 23, 2026 | 62.81 | 62.98 | 62.81 | 62.94 | 62.93 | 0.11% | 2,860 |
| Jan 22, 2026 | 63.33 | 63.33 | 62.88 | 62.88 | 62.86 | -0.13% | 1,894 |
| Jan 21, 2026 | 62.32 | 62.96 | 62.32 | 62.96 | 62.94 | 1.67% | 693 |
| Jan 20, 2026 | 62.33 | 62.33 | 61.92 | 61.92 | 61.91 | -2.05% | 1,296 |
| Jan 16, 2026 | 63.33 | 63.33 | 63.22 | 63.22 | 63.20 | 0.19% | 1,475 |
| Jan 15, 2026 | 63.44 | 63.68 | 63.10 | 63.10 | 63.08 | 0.69% | 4,432 |
| Jan 14, 2026 | 62.74 | 62.74 | 62.33 | 62.67 | 62.65 | -0.48% | 2,378 |
| Jan 13, 2026 | 63.00 | 63.00 | 62.94 | 62.97 | 62.95 | -0.03% | 1,092 |
| Jan 12, 2026 | 62.55 | 63.00 | 62.55 | 62.99 | 62.97 | 0.44% | 5,082 |
| Jan 9, 2026 | 62.21 | 62.75 | 62.21 | 62.71 | 62.69 | 1.12% | 5,318 |
| Jan 8, 2026 | 61.82 | 62.01 | 61.82 | 62.01 | 62.00 | -0.47% | 1,642 |
| Jan 7, 2026 | 62.42 | 62.47 | 62.30 | 62.31 | 62.29 | -0.46% | 4,099 |
| Jan 6, 2026 | 62.25 | 62.60 | 62.25 | 62.59 | 62.58 | 1.28% | 1,634 |
| Jan 5, 2026 | 61.72 | 61.93 | 61.72 | 61.80 | 61.78 | 0.80% | 1,856 |
| Jan 2, 2026 | 61.48 | 61.48 | 61.03 | 61.31 | 61.29 | 0.54% | 2,271 |
| Dec 31, 2025 | 61.22 | 61.23 | 60.98 | 60.98 | 60.96 | -0.82% | 5,068 |
| Dec 30, 2025 | 61.60 | 61.64 | 61.44 | 61.48 | 61.47 | -0.25% | 2,013 |
| Dec 29, 2025 | 61.55 | 61.64 | 61.50 | 61.64 | 61.49 | -0.45% | 1,252 |
| Dec 26, 2025 | 61.91 | 61.95 | 61.87 | 61.92 | 61.76 | 0.12% | 637 |
| Dec 24, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.69 | 0.30% | 223 |
| Dec 23, 2025 | 61.27 | 61.66 | 61.27 | 61.66 | 61.50 | 0.21% | 2,718 |
| Dec 22, 2025 | 61.29 | 61.53 | 61.29 | 61.53 | 61.38 | 0.97% | 1,107 |
| Dec 19, 2025 | 60.34 | 61.08 | 60.34 | 60.94 | 60.79 | 1.39% | 2,830 |
| Dec 18, 2025 | 60.37 | 60.51 | 60.05 | 60.11 | 59.96 | 1.09% | 11,572 |
| Dec 17, 2025 | 61.08 | 61.08 | 59.46 | 59.46 | 59.31 | -1.34% | 4,615 |
| Dec 16, 2025 | 60.77 | 60.91 | 59.96 | 60.27 | 60.12 | -1.11% | 12,050 |
| Dec 15, 2025 | 61.15 | 61.15 | 60.80 | 60.94 | 60.79 | 0.27% | 2,871 |
| Dec 12, 2025 | 61.32 | 61.32 | 60.77 | 60.77 | 60.62 | -2.00% | 845 |
| Dec 11, 2025 | 61.37 | 62.02 | 61.37 | 62.02 | 61.86 | 0.57% | 7,084 |
| Dec 10, 2025 | 60.57 | 61.72 | 60.57 | 61.67 | 61.51 | 1.62% | 13,828 |
| Dec 9, 2025 | 60.37 | 60.97 | 60.37 | 60.68 | 60.53 | 0.36% | 8,105 |
| Dec 8, 2025 | 60.96 | 60.96 | 60.44 | 60.46 | 60.31 | -0.35% | 3,519 |
| Dec 5, 2025 | 60.93 | 60.93 | 60.67 | 60.67 | 60.52 | 0.40% | 3,669 |
| Dec 4, 2025 | 60.54 | 60.54 | 60.32 | 60.43 | 60.28 | 0.12% | 521 |
| Dec 3, 2025 | 60.22 | 60.54 | 60.13 | 60.36 | 60.21 | 1.24% | 2,957 |
| Dec 2, 2025 | 59.80 | 59.80 | 59.39 | 59.62 | 59.47 | 0.26% | 1,529 |
| Dec 1, 2025 | 59.31 | 59.80 | 59.31 | 59.47 | 59.32 | -0.36% | 10,271 |
| Nov 28, 2025 | 59.51 | 59.68 | 59.51 | 59.68 | 59.53 | 0.65% | 335 |
| Nov 26, 2025 | 58.93 | 59.30 | 58.93 | 59.30 | 59.15 | 0.91% | 754 |
| Nov 25, 2025 | 57.78 | 58.77 | 57.78 | 58.77 | 58.62 | 1.60% | 320 |
| Nov 24, 2025 | 57.06 | 57.90 | 57.06 | 57.84 | 57.69 | 1.85% | 3,455 |
| Nov 21, 2025 | 55.66 | 56.79 | 55.66 | 56.79 | 56.65 | 2.31% | 1,284 |
| Nov 20, 2025 | 56.17 | 56.17 | 55.51 | 55.51 | 55.37 | -2.48% | 312 |
| Nov 19, 2025 | 56.60 | 56.99 | 56.60 | 56.92 | 56.78 | 0.17% | 2,066 |
| Nov 18, 2025 | 56.35 | 57.02 | 56.35 | 56.82 | 56.68 | -0.20% | 780 |
| Nov 17, 2025 | 58.03 | 58.03 | 56.93 | 56.93 | 56.79 | -1.62% | 1,600 |
| Nov 14, 2025 | 57.10 | 57.87 | 57.10 | 57.87 | 57.72 | -0.38% | 499 |
| Nov 13, 2025 | 58.30 | 58.30 | 58.09 | 58.09 | 57.95 | -2.16% | 402 |
| Nov 12, 2025 | 59.35 | 59.37 | 59.35 | 59.37 | 59.22 | 0.49% | 146 |
| Nov 11, 2025 | 58.93 | 59.23 | 58.93 | 59.08 | 58.93 | -0.09% | 1,076 |
| Nov 10, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 58.98 | 1.72% | 123 |
| Nov 7, 2025 | 58.04 | 58.13 | 58.04 | 58.13 | 57.99 | 0.38% | 200 |
| Nov 6, 2025 | 58.55 | 58.55 | 57.92 | 57.92 | 57.77 | -1.52% | 1,076 |
| Nov 5, 2025 | 58.44 | 58.81 | 58.44 | 58.81 | 58.66 | 1.38% | 1,296 |
| Nov 4, 2025 | 58.33 | 58.33 | 58.01 | 58.01 | 57.86 | -2.37% | 543 |
| Nov 3, 2025 | 58.78 | 59.42 | 58.78 | 59.42 | 59.27 | 0.26% | 2,787 |
| Oct 31, 2025 | 59.16 | 59.26 | 59.16 | 59.26 | 59.11 | 0.50% | 313 |
| Oct 30, 2025 | 59.26 | 59.40 | 58.97 | 58.97 | 58.82 | -0.81% | 3,226 |
| Oct 29, 2025 | 59.96 | 60.01 | 59.45 | 59.45 | 59.30 | 0.09% | 2,186 |
| Oct 28, 2025 | 59.62 | 59.62 | 59.40 | 59.40 | 59.25 | -0.79% | 1,256 |
| Oct 27, 2025 | 60.03 | 60.03 | 59.87 | 59.87 | 59.72 | 0.69% | 580 |
| Oct 24, 2025 | 59.74 | 59.74 | 59.46 | 59.46 | 59.31 | 0.33% | 299 |
| Oct 23, 2025 | 58.20 | 59.27 | 58.20 | 59.27 | 59.12 | 2.02% | 3,516 |
| Oct 22, 2025 | 58.53 | 58.53 | 58.08 | 58.09 | 57.95 | -1.07% | 1,310 |
| Oct 21, 2025 | 58.46 | 58.73 | 58.46 | 58.72 | 58.57 | 0.27% | 895 |
| Oct 20, 2025 | 58.17 | 58.60 | 57.71 | 58.56 | 58.42 | 1.38% | 2,192 |
| Oct 17, 2025 | 57.40 | 57.85 | 57.40 | 57.77 | 57.62 | 0.04% | 678 |
| Oct 16, 2025 | 57.59 | 57.75 | 57.59 | 57.75 | 57.60 | 0.24% | 334 |
| Oct 15, 2025 | 57.73 | 57.90 | 57.61 | 57.61 | 57.47 | 0.83% | 1,658 |
| Oct 14, 2025 | 56.14 | 57.39 | 56.14 | 57.14 | 56.99 | 0.26% | 4,066 |
| Oct 13, 2025 | 56.79 | 57.00 | 56.64 | 56.99 | 56.84 | 2.42% | 3,736 |