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 |
| Sep 25, 2025 | 54.07 | 54.24 | 53.86 | 54.13 | 54.13 | -0.44% | 142,015 |
| Sep 24, 2025 | 54.60 | 54.66 | 54.27 | 54.37 | 54.37 | -0.34% | 154,467 |
| Sep 23, 2025 | 54.87 | 54.91 | 54.47 | 54.56 | 54.56 | -0.56% | 228,076 |
| Sep 22, 2025 | 54.52 | 54.90 | 54.49 | 54.86 | 54.86 | 0.48% | 134,240 |
| Sep 19, 2025 | 54.51 | 54.66 | 54.33 | 54.60 | 54.60 | 0.44% | 202,946 |
| Sep 18, 2025 | 54.30 | 54.54 | 54.19 | 54.36 | 54.36 | 0.54% | 235,052 |
| Sep 17, 2025 | 54.11 | 54.40 | 53.70 | 54.07 | 54.07 | -0.15% | 247,809 |
| Sep 16, 2025 | 54.32 | 54.32 | 54.09 | 54.15 | 54.15 | -0.14% | 176,973 |
| Sep 15, 2025 | 54.10 | 54.25 | 54.10 | 54.23 | 54.23 | 0.51% | 125,360 |
| Sep 12, 2025 | 53.93 | 54.08 | 53.90 | 53.95 | 53.95 | - | 121,618 |
| Sep 11, 2025 | 53.67 | 54.02 | 53.63 | 53.95 | 53.95 | 0.80% | 189,300 |
| Sep 10, 2025 | 53.69 | 53.70 | 53.40 | 53.52 | 53.52 | 0.30% | 209,383 |
| Sep 9, 2025 | 53.21 | 53.39 | 53.12 | 53.36 | 53.36 | 0.25% | 170,976 |
| Sep 8, 2025 | 53.24 | 53.32 | 53.12 | 53.23 | 53.23 | 0.25% | 186,145 |
| Sep 5, 2025 | 53.47 | 53.51 | 52.83 | 53.09 | 53.09 | -0.30% | 123,945 |
| Sep 4, 2025 | 52.87 | 53.26 | 52.81 | 53.25 | 53.25 | 0.78% | 147,231 |
| Sep 3, 2025 | 52.82 | 52.86 | 52.57 | 52.84 | 52.84 | 0.59% | 103,022 |
| Sep 2, 2025 | 52.29 | 52.55 | 52.11 | 52.53 | 52.53 | -0.77% | 258,777 |
| Aug 29, 2025 | 53.12 | 53.13 | 52.79 | 52.94 | 52.94 | -0.56% | 111,028 |
| Aug 28, 2025 | 53.15 | 53.29 | 52.99 | 53.24 | 53.24 | 0.28% | 134,129 |
| Aug 27, 2025 | 52.88 | 53.14 | 52.88 | 53.09 | 53.09 | 0.26% | 237,639 |
| Aug 26, 2025 | 52.72 | 52.98 | 52.60 | 52.95 | 52.95 | 0.40% | 148,018 |
| Aug 25, 2025 | 52.92 | 52.97 | 52.73 | 52.74 | 52.74 | -0.42% | 150,433 |
| Aug 22, 2025 | 52.33 | 53.07 | 52.33 | 52.96 | 52.96 | 1.55% | 158,313 |
| Aug 21, 2025 | 52.23 | 52.36 | 52.04 | 52.15 | 52.15 | -0.46% | 176,754 |
| Aug 20, 2025 | 52.53 | 52.53 | 51.97 | 52.39 | 52.39 | -0.21% | 228,550 |
| Aug 19, 2025 | 52.78 | 52.88 | 52.43 | 52.50 | 52.50 | -0.55% | 162,513 |
| Aug 18, 2025 | 52.72 | 52.85 | 52.72 | 52.79 | 52.79 | -0.06% | 186,932 |
| Aug 15, 2025 | 53.08 | 53.08 | 52.75 | 52.82 | 52.82 | -0.29% | 156,435 |
| Aug 14, 2025 | 52.74 | 53.00 | 52.74 | 52.98 | 52.98 | 0.09% | 105,255 |
| Aug 13, 2025 | 52.90 | 53.04 | 52.77 | 52.93 | 52.93 | 0.34% | 104,967 |
| Aug 12, 2025 | 52.37 | 52.77 | 52.29 | 52.75 | 52.75 | 1.07% | 144,502 |
| Aug 11, 2025 | 52.32 | 52.45 | 52.11 | 52.19 | 52.19 | -0.19% | 171,630 |
| Aug 8, 2025 | 51.96 | 52.34 | 51.96 | 52.29 | 52.29 | 0.77% | 149,165 |
| Aug 7, 2025 | 52.17 | 52.28 | 51.64 | 51.89 | 51.89 | -0.04% | 254,630 |
| Aug 6, 2025 | 51.60 | 51.98 | 51.56 | 51.91 | 51.91 | 0.73% | 124,015 |
| Aug 5, 2025 | 51.77 | 51.89 | 51.46 | 51.54 | 51.54 | -0.53% | 181,196 |
| Aug 4, 2025 | 51.41 | 51.81 | 51.32 | 51.81 | 51.81 | 1.55% | 154,650 |
| Aug 1, 2025 | 51.34 | 51.38 | 50.84 | 51.02 | 51.02 | -1.62% | 161,875 |
| Jul 31, 2025 | 52.51 | 52.51 | 51.77 | 51.86 | 51.86 | -0.37% | 296,934 |
| Jul 30, 2025 | 52.15 | 52.30 | 51.84 | 52.05 | 52.05 | -0.19% | 204,220 |
| Jul 29, 2025 | 52.36 | 52.41 | 52.07 | 52.15 | 52.15 | -0.25% | 182,472 |
| Jul 28, 2025 | 52.34 | 52.35 | 52.17 | 52.28 | 52.28 | 0.04% | 174,314 |
| Jul 25, 2025 | 52.09 | 52.33 | 52.09 | 52.26 | 52.26 | 0.35% | 108,034 |
| Jul 24, 2025 | 52.11 | 52.21 | 52.05 | 52.08 | 52.08 | 0.15% | 259,362 |
| Jul 23, 2025 | 51.81 | 52.01 | 51.70 | 52.00 | 52.00 | 0.74% | 149,224 |
| Jul 22, 2025 | 51.60 | 51.68 | 51.43 | 51.62 | 51.62 | 0.02% | 209,600 |
| Jul 21, 2025 | 51.61 | 51.84 | 51.57 | 51.61 | 51.61 | 0.16% | 223,165 |
| Jul 18, 2025 | 51.71 | 51.71 | 51.42 | 51.53 | 51.53 | 0.02% | 234,432 |
| Jul 17, 2025 | 51.29 | 51.58 | 51.26 | 51.52 | 51.52 | 0.57% | 136,027 |