Stockscreener 앱 받기
102.12
0.68%
0.69
시간 외 거래:
102.40
0.28
+0.27%
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $102.9 | $101.5 | $1.32 | 109,305.0 | +0.68% |
| 2026-09-24 | $102.1 | $100.2 | $1.90 | 158,059.0 | -0.66% |
| 2026-09-23 | $103.5 | $101.8 | $1.71 | 140,788.0 | -1.56% |
| 2026-09-22 | $103.8 | $101.8 | $2.06 | 99,046.0 | +1.70% |
| 2026-09-21 | $102.5 | $99.90 | $2.61 | 319,658.0 | +3.59% |
| 2026-09-18 | $98.46 | $96.72 | $1.74 | 101,893.0 | +1.38% |
| 2026-09-17 | $97.17 | $95.93 | $1.23 | 169,844.0 | +3.94% |
| 2026-09-16 | $94.80 | $92.56 | $2.24 | 115,446.0 | +0.53% |
| 2026-09-15 | $93.77 | $92.55 | $1.22 | 103,726.0 | +0.66% |
| 2026-09-14 | $93.34 | $91.13 | $2.21 | 135,510.0 | -4.23% |
| 2026-09-11 | $96.92 | $96.05 | $0.87 | 90,683.0 | +1.25% |
| 2026-09-10 | $96.40 | $95.17 | $1.23 | 128,992.0 | -2.87% |
| 2026-09-09 | $98.81 | $97.53 | $1.28 | 96,149.0 | +0.36% |
| 2026-09-08 | $98.47 | $97.10 | $1.38 | 134,885.0 | +1.80% |
| 2026-09-04 | $95.96 | $93.60 | $2.36 | 144,593.0 | +3.35% |
| 2026-09-03 | $93.20 | $90.49 | $2.71 | 88,048.0 | +0.72% |
| 2026-09-02 | $92.33 | $91.09 | $1.24 | 85,548.0 | +0.29% |
| 2026-09-01 | $92.73 | $91.22 | $1.51 | 95,384.0 | -2.48% |
| 2026-08-31 | $94.26 | $93.15 | $1.11 | 111,234.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $103.8 | $90.49 | $13.33 | 2,426,862.0 | +8.34% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):