Pacer Data and Digital Revolution ETF (TRFK)
NYSEARCA: TRFK · Real-Time Price · USD
78.25
-2.26 (-2.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TRFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.80 | 78.69 | 77.21 | 78.25 | 78.25 | -2.81% | 94,571 |
| Apr 27, 2026 | 80.60 | 80.60 | 79.36 | 80.51 | 80.51 | -0.52% | 60,440 |
| Apr 24, 2026 | 80.41 | 80.93 | 79.19 | 80.93 | 80.93 | 3.77% | 99,375 |
| Apr 23, 2026 | 78.01 | 78.98 | 76.85 | 77.99 | 77.99 | -0.75% | 123,187 |
| Apr 22, 2026 | 77.68 | 78.58 | 76.98 | 78.58 | 78.58 | 2.36% | 123,134 |
| Apr 21, 2026 | 76.12 | 77.07 | 76.09 | 76.77 | 76.77 | 1.28% | 95,741 |
| Apr 20, 2026 | 75.46 | 75.80 | 74.77 | 75.80 | 75.80 | 0.46% | 85,683 |
| Apr 17, 2026 | 75.24 | 75.46 | 74.76 | 75.45 | 75.45 | 1.75% | 113,504 |
| Apr 16, 2026 | 73.01 | 74.15 | 72.27 | 74.15 | 74.15 | 2.11% | 85,282 |
| Apr 15, 2026 | 72.01 | 72.62 | 71.44 | 72.62 | 72.62 | 1.20% | 70,822 |
| Apr 14, 2026 | 71.38 | 71.76 | 70.71 | 71.76 | 71.76 | 1.90% | 86,280 |
| Apr 13, 2026 | 68.20 | 70.56 | 68.20 | 70.42 | 70.42 | 2.92% | 135,470 |
| Apr 10, 2026 | 68.40 | 68.85 | 68.01 | 68.42 | 68.42 | 0.77% | 59,035 |
| Apr 9, 2026 | 68.18 | 68.27 | 67.32 | 67.90 | 67.90 | -0.44% | 103,220 |
| Apr 8, 2026 | 68.39 | 68.64 | 67.22 | 68.20 | 68.20 | 4.07% | 126,081 |
| Apr 7, 2026 | 64.37 | 66.00 | 63.59 | 65.53 | 65.53 | 1.49% | 60,333 |
| Apr 6, 2026 | 64.57 | 64.69 | 63.96 | 64.57 | 64.57 | 0.58% | 82,920 |
| Apr 2, 2026 | 61.98 | 64.21 | 61.76 | 64.20 | 64.20 | 1.08% | 139,038 |
| Apr 1, 2026 | 63.02 | 63.99 | 63.02 | 63.51 | 63.51 | 2.04% | 76,342 |
| Mar 31, 2026 | 60.27 | 62.24 | 60.17 | 62.24 | 62.24 | 4.71% | 119,795 |
| Mar 30, 2026 | 61.45 | 61.63 | 58.82 | 59.44 | 59.44 | -2.16% | 102,565 |
| Mar 27, 2026 | 61.53 | 61.53 | 60.55 | 60.75 | 60.75 | -2.52% | 61,849 |
| Mar 26, 2026 | 63.84 | 64.20 | 62.32 | 62.32 | 62.32 | -3.66% | 77,861 |
| Mar 25, 2026 | 64.37 | 65.00 | 64.15 | 64.69 | 64.69 | 2.13% | 67,396 |
| Mar 24, 2026 | 63.25 | 63.56 | 62.45 | 63.34 | 63.34 | -0.64% | 62,627 |
| Mar 23, 2026 | 63.58 | 64.52 | 63.16 | 63.75 | 63.75 | 2.20% | 161,203 |
| Mar 20, 2026 | 64.14 | 64.14 | 61.96 | 62.38 | 62.38 | -2.98% | 87,527 |
| Mar 19, 2026 | 62.81 | 64.63 | 62.59 | 64.30 | 64.30 | 1.12% | 154,676 |
| Mar 18, 2026 | 63.89 | 65.22 | 63.49 | 63.58 | 63.58 | -0.75% | 89,375 |
| Mar 17, 2026 | 64.11 | 64.31 | 63.67 | 64.06 | 64.06 | 0.38% | 63,192 |
| Mar 16, 2026 | 63.82 | 64.32 | 63.58 | 63.82 | 63.82 | 1.24% | 72,842 |
| Mar 13, 2026 | 63.81 | 64.43 | 62.68 | 63.04 | 63.04 | -0.47% | 85,663 |
| Mar 12, 2026 | 64.00 | 64.42 | 63.27 | 63.34 | 63.34 | -2.06% | 152,783 |
| Mar 11, 2026 | 64.68 | 65.28 | 64.23 | 64.67 | 64.67 | 1.05% | 101,903 |
| Mar 10, 2026 | 64.04 | 64.83 | 63.74 | 64.00 | 64.00 | 0.31% | 92,278 |
| Mar 9, 2026 | 61.56 | 63.88 | 61.40 | 63.80 | 63.80 | 2.16% | 162,480 |
| 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 |