Pacer Data and Digital Revolution ETF (TRFK)
NYSEARCA: TRFK · Real-Time Price · USD
62.45
-1.18 (-1.85%)
At close: Mar 6, 2026, 4:00 PM EST
62.45
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
TRFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.63 | 63.77 | 62.17 | 62.45 | 62.45 | -1.85% | 113,430 |
| Mar 5, 2026 | 63.03 | 64.15 | 62.34 | 63.63 | 63.63 | 0.47% | 181,385 |
| Mar 4, 2026 | 62.20 | 63.52 | 62.10 | 63.33 | 63.33 | 2.56% | 150,099 |
| Mar 3, 2026 | 61.20 | 62.10 | 60.31 | 61.75 | 61.75 | -2.42% | 224,962 |
| Mar 2, 2026 | 61.88 | 63.30 | 61.88 | 63.28 | 63.28 | 0.30% | 236,990 |
| Feb 27, 2026 | 62.22 | 63.10 | 62.22 | 63.09 | 63.09 | -0.94% | 80,405 |
| Feb 26, 2026 | 64.40 | 64.40 | 62.55 | 63.69 | 63.69 | -1.27% | 87,344 |
| Feb 25, 2026 | 63.93 | 64.77 | 63.76 | 64.51 | 64.51 | 1.75% | 74,584 |
| Feb 24, 2026 | 62.78 | 63.60 | 62.11 | 63.40 | 63.40 | 1.25% | 80,609 |
| Feb 23, 2026 | 63.65 | 63.69 | 62.09 | 62.62 | 62.62 | -2.03% | 78,758 |
| Feb 20, 2026 | 64.13 | 65.14 | 63.84 | 63.92 | 63.92 | -1.16% | 87,850 |
| Feb 19, 2026 | 64.47 | 64.67 | 63.96 | 64.67 | 64.67 | - | 65,306 |
| Feb 18, 2026 | 64.39 | 65.25 | 63.88 | 64.67 | 64.67 | -0.11% | 65,382 |
| Feb 17, 2026 | 64.40 | 65.05 | 63.46 | 64.74 | 64.74 | -0.57% | 89,052 |
| Feb 13, 2026 | 64.34 | 65.66 | 63.75 | 65.11 | 65.11 | 1.15% | 144,300 |
| Feb 12, 2026 | 66.28 | 66.61 | 64.21 | 64.37 | 64.37 | -2.72% | 156,856 |
| Feb 11, 2026 | 66.99 | 66.99 | 65.00 | 66.17 | 66.17 | 0.14% | 209,756 |
| Feb 10, 2026 | 66.72 | 66.98 | 65.94 | 66.08 | 66.08 | -0.39% | 148,804 |
| Feb 9, 2026 | 64.19 | 66.68 | 64.03 | 66.34 | 66.34 | 2.98% | 86,700 |
| Feb 6, 2026 | 62.26 | 64.52 | 62.08 | 64.42 | 64.42 | 5.94% | 142,463 |
| Feb 5, 2026 | 61.79 | 62.57 | 60.58 | 60.81 | 60.81 | -2.08% | 143,980 |
| Feb 4, 2026 | 63.78 | 63.78 | 61.07 | 62.10 | 62.10 | -3.54% | 232,563 |
| Feb 3, 2026 | 65.80 | 66.06 | 63.18 | 64.38 | 64.38 | -1.26% | 121,498 |
| Feb 2, 2026 | 64.41 | 66.08 | 64.41 | 65.20 | 65.20 | 0.74% | 105,203 |
| Jan 30, 2026 | 65.64 | 66.18 | 64.40 | 64.72 | 64.72 | -2.34% | 73,535 |
| Jan 29, 2026 | 66.72 | 66.80 | 64.54 | 66.27 | 66.27 | -1.19% | 102,427 |
| Jan 28, 2026 | 67.08 | 67.66 | 66.77 | 67.07 | 67.07 | 1.24% | 185,954 |
| Jan 27, 2026 | 66.29 | 66.51 | 65.65 | 66.25 | 66.25 | 0.84% | 119,474 |
| Jan 26, 2026 | 65.29 | 65.95 | 65.11 | 65.70 | 65.70 | 0.92% | 77,344 |
| Jan 23, 2026 | 65.39 | 65.55 | 62.71 | 65.10 | 65.10 | -1.48% | 295,141 |
| Jan 22, 2026 | 66.29 | 66.68 | 65.56 | 66.08 | 66.08 | 1.32% | 171,620 |
| Jan 21, 2026 | 64.50 | 65.59 | 64.23 | 65.22 | 65.22 | 2.00% | 241,815 |
| Jan 20, 2026 | 64.28 | 65.24 | 63.80 | 63.94 | 63.94 | -2.32% | 249,209 |
| Jan 16, 2026 | 65.90 | 65.90 | 65.00 | 65.46 | 65.46 | 0.26% | 210,803 |
| Jan 15, 2026 | 65.89 | 66.25 | 65.18 | 65.29 | 65.29 | 0.68% | 170,008 |
| Jan 14, 2026 | 65.50 | 65.56 | 64.28 | 64.85 | 64.85 | -1.59% | 153,545 |
| Jan 13, 2026 | 65.31 | 66.16 | 65.28 | 65.90 | 65.90 | 1.20% | 110,113 |
| Jan 12, 2026 | 63.76 | 65.23 | 63.76 | 65.12 | 65.12 | 1.01% | 69,118 |
| Jan 9, 2026 | 63.76 | 64.70 | 63.45 | 64.47 | 64.47 | 1.62% | 115,506 |
| Jan 8, 2026 | 64.75 | 64.75 | 63.14 | 63.44 | 63.44 | -2.48% | 113,679 |
| Jan 7, 2026 | 64.89 | 65.33 | 64.48 | 65.05 | 65.05 | 0.25% | 159,242 |
| Jan 6, 2026 | 64.93 | 65.07 | 64.20 | 64.89 | 64.89 | 0.06% | 189,895 |
| Jan 5, 2026 | 66.02 | 66.31 | 64.57 | 64.85 | 64.85 | 0.17% | 106,536 |
| Jan 2, 2026 | 64.93 | 65.60 | 64.44 | 64.74 | 64.74 | 1.06% | 370,136 |
| Dec 31, 2025 | 64.77 | 64.77 | 63.85 | 64.06 | 64.06 | -0.96% | 76,276 |
| Dec 30, 2025 | 64.73 | 65.06 | 64.58 | 64.68 | 64.68 | -0.14% | 82,725 |
| Dec 29, 2025 | 64.53 | 65.30 | 64.21 | 64.77 | 64.76 | -0.52% | 124,226 |
| Dec 26, 2025 | 65.02 | 65.11 | 64.59 | 65.11 | 65.10 | 0.43% | 51,554 |
| Dec 24, 2025 | 64.70 | 64.84 | 64.49 | 64.83 | 64.82 | -0.03% | 45,943 |
| Dec 23, 2025 | 64.34 | 64.85 | 63.99 | 64.85 | 64.84 | 0.11% | 163,303 |
| Dec 22, 2025 | 65.18 | 65.18 | 64.37 | 64.78 | 64.77 | 0.86% | 172,505 |
| Dec 19, 2025 | 63.15 | 64.44 | 63.15 | 64.23 | 64.22 | 2.97% | 116,959 |
| Dec 18, 2025 | 62.97 | 63.17 | 62.19 | 62.38 | 62.37 | 1.25% | 135,423 |
| Dec 17, 2025 | 63.77 | 64.23 | 61.51 | 61.61 | 61.60 | -3.34% | 302,786 |
| Dec 16, 2025 | 63.35 | 64.27 | 63.11 | 63.74 | 63.73 | 0.38% | 326,466 |
| Dec 15, 2025 | 64.96 | 64.99 | 63.42 | 63.50 | 63.49 | -1.55% | 167,603 |
| Dec 12, 2025 | 66.78 | 66.78 | 64.26 | 64.50 | 64.49 | -4.60% | 227,976 |
| Dec 11, 2025 | 67.18 | 67.67 | 66.00 | 67.61 | 67.60 | -1.53% | 280,234 |
| Dec 10, 2025 | 68.14 | 68.84 | 67.63 | 68.66 | 68.65 | 0.56% | 221,196 |
| Dec 9, 2025 | 68.01 | 68.31 | 67.55 | 68.28 | 68.27 | 0.35% | 290,153 |
| Dec 8, 2025 | 68.13 | 68.60 | 67.58 | 68.04 | 68.03 | 0.49% | 104,359 |
| Dec 5, 2025 | 67.57 | 68.04 | 67.15 | 67.71 | 67.70 | 0.80% | 125,147 |
| Dec 4, 2025 | 67.22 | 67.38 | 66.66 | 67.17 | 67.16 | -0.04% | 231,619 |
| Dec 3, 2025 | 66.63 | 67.39 | 65.80 | 67.20 | 67.19 | 0.72% | 507,490 |
| Dec 2, 2025 | 66.99 | 67.75 | 66.41 | 66.72 | 66.71 | 0.85% | 179,364 |
| Dec 1, 2025 | 65.89 | 66.48 | 65.41 | 66.16 | 66.15 | -0.87% | 120,070 |
| Nov 28, 2025 | 66.26 | 66.74 | 65.91 | 66.74 | 66.73 | 1.15% | 33,470 |
| Nov 26, 2025 | 65.84 | 66.31 | 65.11 | 65.98 | 65.97 | 1.59% | 129,894 |
| Nov 25, 2025 | 64.36 | 65.11 | 62.70 | 64.95 | 64.94 | -0.08% | 198,349 |
| Nov 24, 2025 | 63.44 | 65.16 | 63.39 | 65.00 | 64.99 | 3.37% | 242,101 |
| Nov 21, 2025 | 63.42 | 64.56 | 61.26 | 62.88 | 62.87 | -0.84% | 479,525 |
| Nov 20, 2025 | 68.14 | 68.15 | 63.24 | 63.41 | 63.40 | -4.13% | 640,628 |
| Nov 19, 2025 | 65.71 | 66.94 | 65.39 | 66.14 | 66.13 | 0.61% | 153,934 |
| Nov 18, 2025 | 66.00 | 66.85 | 64.83 | 65.74 | 65.73 | -1.54% | 299,177 |
| Nov 17, 2025 | 67.16 | 68.02 | 66.10 | 66.77 | 66.76 | -1.45% | 121,995 |
| Nov 14, 2025 | 65.97 | 68.47 | 65.45 | 67.75 | 67.74 | 0.33% | 296,329 |
| Nov 13, 2025 | 69.32 | 69.52 | 66.97 | 67.53 | 67.52 | -3.28% | 128,245 |
| Nov 12, 2025 | 70.65 | 70.68 | 69.46 | 69.82 | 69.81 | - | 119,686 |
| Nov 11, 2025 | 70.32 | 70.45 | 69.39 | 69.82 | 69.81 | -1.56% | 80,886 |
| Nov 10, 2025 | 70.94 | 71.51 | 70.18 | 70.93 | 70.92 | 2.23% | 105,431 |
| Nov 7, 2025 | 69.01 | 69.96 | 67.48 | 69.38 | 69.37 | -0.60% | 238,255 |
| Nov 6, 2025 | 71.06 | 71.16 | 69.06 | 69.80 | 69.79 | -1.87% | 174,968 |
| Nov 5, 2025 | 70.43 | 71.72 | 70.43 | 71.13 | 71.12 | 0.79% | 85,444 |
| Nov 4, 2025 | 71.63 | 72.17 | 70.01 | 70.57 | 70.56 | -3.41% | 153,876 |
| Nov 3, 2025 | 73.91 | 74.03 | 72.63 | 73.06 | 73.05 | -0.15% | 141,936 |
| Oct 31, 2025 | 73.60 | 73.67 | 72.40 | 73.17 | 73.16 | 0.80% | 128,862 |
| Oct 30, 2025 | 73.29 | 73.91 | 72.57 | 72.59 | 72.58 | -1.77% | 160,901 |
| Oct 29, 2025 | 74.01 | 74.23 | 73.16 | 73.90 | 73.89 | 0.68% | 164,873 |
| Oct 28, 2025 | 72.83 | 73.76 | 72.67 | 73.40 | 73.39 | 1.10% | 240,726 |
| Oct 27, 2025 | 72.61 | 72.61 | 72.05 | 72.60 | 72.59 | 1.55% | 192,681 |
| Oct 24, 2025 | 71.39 | 71.85 | 71.25 | 71.49 | 71.48 | 1.75% | 95,004 |
| Oct 23, 2025 | 69.00 | 70.27 | 68.94 | 70.26 | 70.25 | 1.97% | 168,245 |
| Oct 22, 2025 | 69.93 | 70.09 | 67.90 | 68.90 | 68.89 | -1.60% | 104,904 |
| Oct 21, 2025 | 70.08 | 70.40 | 69.53 | 70.02 | 70.01 | -0.15% | 103,800 |
| Oct 20, 2025 | 70.14 | 70.56 | 69.97 | 70.13 | 70.12 | 0.61% | 73,611 |
| Oct 17, 2025 | 69.66 | 69.92 | 68.74 | 69.70 | 69.69 | -0.94% | 92,652 |
| Oct 16, 2025 | 70.85 | 71.33 | 69.77 | 70.36 | 70.35 | 0.03% | 207,445 |
| Oct 15, 2025 | 70.41 | 70.89 | 69.46 | 70.34 | 70.33 | 1.44% | 83,384 |
| Oct 14, 2025 | 69.77 | 70.36 | 68.64 | 69.34 | 69.33 | -2.24% | 137,612 |
| Oct 13, 2025 | 70.51 | 70.99 | 70.05 | 70.93 | 70.92 | 3.35% | 186,269 |