MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TRFK — Pacer Data and Digital Revolution ETF
NYSE ArcaPacer Data and Digital Revolution ETF
$100.00
-3.41(-3.30%)
- O
- 102.18
- H
- 102.64
- L
- 99.29
- V
- 109.61K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$100.00
Period Return+119.04%
Period High$115.58
Period Low$44.84
Avg Daily Volume123.1K
Total Trading Days365
TRFK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $102.18 | $102.64 | $99.29 | $100.00 | $-3.41 | -3.30% | 109,612 | $100.85 | $99.29 $102.64 |
| Oct 7, 2026 | $102.33 | $103.54 | $101.94 | $103.41 | $-0.57 | -0.55% | 138,631 | $103.09 | $101.94 $103.54 |
| Oct 6, 2026 | $104.14 | $104.87 | $103.69 | $103.98 | +$0.55 | +0.53% | 121,163 | $104.37 | $103.69 $104.87 |
| Oct 5, 2026 | $103.34 | $103.61 | $102.94 | $103.43 | +$0.04 | +0.04% | 114,455 | $103.39 | $102.94 $103.61 |
| Oct 2, 2026 | $104.05 | $104.42 | $103.00 | $103.39 | +$1.30 | +1.27% | 125,953 | $103.61 | $103.00 $104.42 |
| Oct 1, 2026 | $101.51 | $102.49 | $100.22 | $102.09 | +$1.24 | +1.23% | 161,870 | $101.50 | $100.22 $102.49 |
| Sep 30, 2026 | $101.45 | $101.46 | $100.81 | $100.85 | +$0.15 | +0.15% | 331,705 | $101.25 | $100.81 $101.46 |
| Sep 29, 2026 | $101.28 | $101.81 | $100.54 | $100.70 | +$0.57 | +0.57% | 261,694 | $100.86 | $100.54 $101.81 |
| Sep 28, 2026 | $100.99 | $100.99 | $98.77 | $100.13 | $-1.99 | -1.95% | 104,761 | $100.03 | $98.77 $100.99 |
| Sep 25, 2026 | $102.52 | $102.87 | $101.55 | $102.12 | +$0.69 | +0.68% | 109,307 | $102.27 | $101.55 $102.87 |
| Sep 24, 2026 | $100.69 | $102.15 | $100.25 | $101.43 | $-0.67 | -0.66% | 158,078 | $101.23 | $100.25 $102.15 |
| Sep 23, 2026 | $103.49 | $103.49 | $101.78 | $102.10 | $-1.62 | -1.56% | 144,873 | $102.34 | $101.78 $103.49 |
| Sep 22, 2026 | $101.76 | $103.82 | $101.76 | $103.72 | +$1.73 | +1.70% | 106,695 | $103.21 | $101.76 $103.82 |
| Sep 21, 2026 | $100.24 | $102.51 | $99.90 | $101.99 | +$3.53 | +3.59% | 319,682 | $101.32 | $99.90 $102.51 |
| Sep 18, 2026 | $97.65 | $98.46 | $96.72 | $98.46 | +$1.34 | +1.38% | 101,897 | $97.34 | $96.72 $98.46 |
| Sep 17, 2026 | $96.07 | $97.17 | $95.93 | $97.12 | +$3.68 | +3.94% | 170,999 | $96.85 | $95.93 $97.17 |
| Sep 16, 2026 | $93.93 | $94.80 | $92.56 | $93.44 | +$0.49 | +0.53% | 115,447 | $94.06 | $92.56 $94.80 |
| Sep 15, 2026 | $93.32 | $93.77 | $92.55 | $92.95 | +$0.61 | +0.66% | 103,727 | $92.96 | $92.55 $93.77 |
| Sep 14, 2026 | $91.66 | $93.34 | $91.13 | $92.34 | $-4.08 | -4.23% | 135,491 | $92.57 | $91.13 $93.34 |
| Sep 11, 2026 | $96.92 | $96.92 | $96.05 | $96.42 | +$1.19 | +1.25% | 90,685 | $96.51 | $96.05 $96.92 |
| Sep 10, 2026 | $95.71 | $96.40 | $95.17 | $95.23 | $-2.81 | -2.87% | 129,120 | $95.72 | $95.17 $96.40 |
| Sep 9, 2026 | $97.61 | $98.81 | $97.53 | $98.04 | +$0.35 | +0.36% | 96,150 | $98.05 | $97.53 $98.81 |
| Sep 8, 2026 | $98.05 | $98.48 | $97.10 | $97.69 | +$1.73 | +1.80% | 142,263 | $97.71 | $97.10 $98.48 |
| Sep 4, 2026 | $94.03 | $95.96 | $93.60 | $95.96 | +$3.11 | +3.35% | 144,743 | $94.95 | $93.60 $95.96 |
| Sep 3, 2026 | $92.02 | $93.20 | $90.49 | $92.85 | +$0.66 | +0.72% | 91,960 | $92.37 | $90.49 $93.20 |
| Sep 2, 2026 | $92.02 | $92.33 | $91.09 | $92.19 | +$0.27 | +0.29% | 85,549 | $91.86 | $91.09 $92.33 |
| Sep 1, 2026 | $92.69 | $92.73 | $91.23 | $91.92 | $-2.34 | -2.48% | 95,496 | $91.92 | $91.23 $92.73 |
| Aug 31, 2026 | $93.43 | $94.26 | $93.15 | $94.26 | +$0.93 | +1.00% | 111,235 | $93.59 | $93.15 $94.26 |
| Aug 28, 2026 | $94.78 | $94.99 | $92.97 | $93.33 | $-2.10 | -2.20% | 131,038 | $94.09 | $92.97 $94.99 |
| Aug 27, 2026 | $95.65 | $95.74 | $94.23 | $95.43 | +$2.31 | +2.48% | 213,661 | $94.96 | $94.23 $95.74 |