Stockscreener 앱 받기
92.06
3.53%
3.14
시간 외 거래:
92.20
0.14
+0.15%
Pacer Data And Digital Revolution Etf 주식 (TRFK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $92.26 | $90.00 | $2.26 | 120,766.0 | +3.53% |
| 2026-10-26 | $89.60 | $87.02 | $2.58 | 115,063.0 | +2.64% |
| 2026-10-23 | $87.40 | $85.31 | $2.09 | 215,580.0 | +1.45% |
| 2026-10-22 | $88.17 | $84.85 | $3.32 | 290,232.0 | -5.42% |
| 2026-10-21 | $91.14 | $89.08 | $2.06 | 116,512.0 | +2.14% |
| 2026-10-20 | $89.23 | $86.48 | $2.75 | 115,757.0 | -0.38% |
| 2026-10-19 | $90.34 | $88.49 | $1.85 | 144,466.0 | +1.84% |
| 2026-10-16 | $90.52 | $86.90 | $3.62 | 143,500.0 | -4.86% |
| 2026-10-15 | $91.58 | $87.59 | $3.99 | 236,614.0 | -1.09% |
| 2026-10-14 | $95.48 | $92.33 | $3.15 | 187,141.0 | -4.99% |
| 2026-10-13 | $97.45 | $94.89 | $2.56 | 162,895.0 | -0.41% |
| 2026-10-12 | $100.1 | $97.66 | $2.47 | 383,234.0 | -3.07% |
| 2026-10-09 | $101.5 | $100.1 | $1.41 | 163,691.0 | +0.95% |
| 2026-10-08 | $102.6 | $99.29 | $3.35 | 115,674.0 | -3.30% |
| 2026-10-07 | $103.5 | $101.9 | $1.59 | 138,631.0 | -0.55% |
| 2026-10-06 | $104.9 | $103.7 | $1.18 | 121,163.0 | +0.53% |
| 2026-10-05 | $103.6 | $102.9 | $0.6699 | 114,455.0 | +0.04% |
| 2026-10-02 | $104.4 | $103.0 | $1.42 | 125,953.0 | +1.27% |
| 2026-10-01 | $102.5 | $100.2 | $2.27 | 161,870.0 | +1.23% |
| 2026-09-30 | $101.5 | $100.8 | $0.645 | 331,705.0 | +0.15% |
| 2026-09-29 | $101.8 | $100.5 | $1.27 | 261,693.0 | +0.57% |
Pacer Data And Digital Revolution Etf 주식 (TRFK) 연도별 가격 이력
이 심층 분석에서는 Pacer Data And Digital Revolution Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRFK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pacer Data And Digital Revolution Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pacer Data And Digital Revolution Etf 주식 (TRFK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $104.9 | $84.85 | $20.02 | 3,173,197.0 | -8.72% |
| 2026-09 | $103.8 | $90.49 | $13.33 | 3,027,452.0 | +6.99% |
| 2026-08 | $102.4 | $86.79 | $15.66 | 2,846,282.0 | +5.91% |
| 2026-07 | $103.6 | $81.84 | $21.76 | 4,345,455.0 | -16.59% |
| 2026-06 | $115.6 | $92.00 | $23.58 | 4,858,471.0 | +4.14% |
| 2026-05 | $102.6 | $81.25 | $21.37 | 3,294,446.0 | +25.98% |
| 2026-04 | $81.33 | $61.76 | $19.57 | 2,024,225.0 | +30.67% |
| 2026-03 | $65.28 | $58.82 | $6.46 | 2,622,708.0 | -1.35% |
| 2026-02 | $66.99 | $60.58 | $6.41 | 2,199,947.0 | -2.52% |
| 2026-01 | $67.66 | $62.71 | $4.95 | 3,283,093.0 | +1.03% |
Pacer Data And Digital Revolution Etf 주식 (TRFK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $68.84 | $61.51 | $7.32 | 3,976,289.0 | -3.09% |
| 2025-11 | $74.03 | $61.26 | $12.77 | 3,821,939.0 | -8.79% |
| 2025-10 | $74.22 | $66.70 | $7.52 | 3,313,913.0 | +9.34% |
| 2025-09 | $71.99 | $59.84 | $12.15 | 2,198,524.0 | +9.05% |
| 2025-08 | $63.43 | $58.90 | $4.54 | 1,185,774.0 | -1.07% |
| 2025-07 | $63.71 | $57.67 | $6.04 | 537,542.0 | +4.86% |
| 2025-06 | $59.20 | $51.35 | $7.84 | 281,373.0 | +14.70% |
| 2025-05 | $52.74 | $46.88 | $5.86 | 175,663.0 | +11.80% |
| 2025-04 | $46.13 | $37.46 | $8.67 | 185,712.0 | +3.69% |
| 2025-03 | $50.28 | $43.34 | $6.95 | 245,635.0 | -10.25% |
| 2025-02 | $54.94 | $48.50 | $6.44 | 251,145.0 | -3.54% |
| 2025-01 | $55.06 | $48.92 | $6.14 | 327,862.0 | +1.73% |
Pacer Data And Digital Revolution Etf 주식 (TRFK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.75 | $49.90 | $3.85 | 224,106.0 | -0.24% |
| 2024-11 | $52.37 | $47.17 | $5.20 | 191,228.0 | +8.86% |
| 2024-10 | $49.70 | $45.63 | $4.07 | 208,975.0 | +0.29% |
| 2024-09 | $47.59 | $40.97 | $6.62 | 185,070.0 | +4.47% |
| 2024-08 | $45.64 | $37.58 | $8.06 | 151,256.0 | +2.08% |
| 2024-07 | $47.61 | $41.86 | $5.75 | 268,299.0 | -3.25% |
| 2024-06 | $46.74 | $41.42 | $5.32 | 220,016.0 | +8.73% |
| 2024-05 | $43.78 | $38.82 | $4.96 | 282,965.0 | +4.17% |
| 2024-04 | $43.84 | $38.26 | $5.58 | 245,245.0 | -7.33% |
| 2024-03 | $45.28 | $41.32 | $3.96 | 246,259.0 | +1.31% |
| 2024-02 | $42.94 | $39.05 | $3.89 | 616,122.0 | +9.97% |
| 2024-01 | $40.66 | $35.26 | $5.40 | 473,894.0 | +5.77% |
0.59%
0.18%
자본화:
|
볼륨(24시간):