RTL - Pacer Benchmark Retail Real Est

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201825.1825.1825.1825.1825.18100
May 22, 201824.9124.9124.8924.8924.89200
May 21, 201824.5524.5524.5524.5524.551,100
May 18, 201824.4224.4424.4224.4424.44200
May 17, 201824.4524.4524.4524.4524.45-
May 16, 201824.6124.6624.4524.4524.45400
May 15, 201817,902.7017,902.7017,902.7017,902.7017,902.70-
May 14, 201818,047.3018,047.3018,047.3018,047.3018,047.30-
May 11, 201818,088.7018,088.7018,088.7018,088.7018,088.70-
May 10, 201818,172.0018,172.0018,172.0018,172.0018,172.00-
May 09, 201818,045.6018,045.6018,045.6018,045.6018,045.60-
May 08, 201818,063.0018,063.0018,063.0018,063.0018,063.00-
May 07, 201818,268.7018,268.7018,268.7018,268.7018,268.70-
May 04, 201818,135.2018,135.2018,135.2018,135.2018,135.20-
May 03, 201817,959.1017,959.1017,959.1017,959.1017,959.10-
May 02, 201818,002.5018,002.5018,002.5018,002.5018,002.50-
May 01, 2018------
Apr 30, 201817,958.4017,958.4017,958.4017,958.4017,958.40-
Apr 27, 201818,103.5018,103.5018,103.5018,103.5018,103.50-
Apr 26, 201818,361.2018,361.2018,361.2018,361.2018,361.20-
Apr 25, 201818,571.7018,571.7018,571.7018,571.7018,571.70-
Apr 24, 201818,568.8018,568.8018,568.8018,568.8018,568.80-
Apr 23, 201818,473.0018,473.0018,473.0018,473.0018,473.00-
Apr 20, 201818,395.8018,395.8018,395.8018,395.8018,395.80-
Apr 19, 201818,458.4018,458.4018,458.4018,458.4018,458.40-
Apr 18, 201818,423.5018,423.5018,423.5018,423.5018,423.50-
Apr 17, 201818,402.5018,402.5018,402.5018,402.5018,402.50-
Apr 16, 201818,358.2018,358.2018,358.2018,358.2018,358.20-
Apr 13, 201818,286.8018,286.8018,286.8018,286.8018,286.80-
Apr 12, 201818,411.9018,411.9018,411.9018,411.9018,411.90-
Apr 11, 201818,199.6018,199.6018,199.6018,199.6018,199.60-
Apr 10, 201818,227.8018,227.8018,227.8018,227.8018,227.80-
Apr 09, 2018------
Apr 06, 201818,258.0018,258.0018,258.0018,258.0018,258.00-
Apr 05, 201818,258.0018,258.0018,258.0018,258.0018,258.00-
Apr 04, 201818,039.8018,039.8018,039.8018,039.8018,039.80-
Apr 03, 201818,056.9018,056.9018,056.9018,056.9018,056.90-
Apr 02, 201818,066.4018,066.4018,066.4018,066.4018,066.40-
Mar 29, 201817,868.7017,868.7017,868.7017,868.7017,868.70-
Mar 28, 201817,964.4017,964.4017,964.4017,964.4017,964.40-
Mar 27, 201817,993.4017,993.4017,993.4017,993.4017,993.40-
Mar 26, 201817,954.1017,954.1017,954.1017,954.1017,954.10-
Mar 23, 201817,825.0017,825.0017,825.0017,825.0017,825.00-
Mar 22, 201817,791.2017,791.2017,791.2017,791.2017,791.20-
Mar 21, 201818,091.7018,091.7018,091.7018,091.7018,091.70-
Mar 20, 201817,960.5017,960.5017,960.5017,960.5017,960.50-
Mar 19, 201818,051.5018,051.5018,051.5018,051.5018,051.50-
Mar 16, 201818,139.0018,139.0018,139.0018,139.0018,139.00-
Mar 15, 201817,878.4017,878.4017,878.4017,878.4017,878.40-
Mar 14, 201817,696.3017,696.3017,696.3017,696.3017,696.30-
Mar 13, 201817,717.3017,717.3017,717.3017,717.3017,717.30-
Mar 12, 201817,615.3017,615.3017,615.3017,615.3017,615.30-
Mar 09, 201817,439.9017,439.9017,439.9017,439.9017,439.90-
Mar 08, 201817,428.7017,428.7017,428.7017,428.7017,428.70-
Mar 07, 201817,367.9017,367.9017,367.9017,367.9017,367.90-
Mar 06, 201817,346.4017,346.4017,346.4017,346.4017,346.40-
Mar 05, 201817,241.4017,241.4017,241.4017,241.4017,241.40-
Mar 02, 201817,175.8017,175.8017,175.8017,175.8017,175.80-
Mar 01, 201817,300.2017,300.2017,300.2017,300.2017,300.20-
Feb 28, 201817,384.5017,384.5017,384.5017,384.5017,384.50-
Feb 27, 201817,301.0017,301.0017,301.0017,301.0017,301.00-
Feb 26, 201817,230.0017,230.0017,230.0017,230.0017,230.00-
Feb 23, 201817,189.8017,189.8017,189.8017,189.8017,189.80-
Feb 22, 201817,049.1017,049.1017,049.1017,049.1017,049.10-
Feb 21, 201817,034.1017,034.1017,034.1017,034.1017,034.10-
Feb 20, 201817,085.4017,085.4017,085.4017,085.4017,085.40-
Feb 16, 201817,128.2017,128.2017,128.2017,128.2017,128.20-
Feb 15, 201816,964.8016,964.8016,964.8016,964.8016,964.80-
Feb 14, 201816,772.6016,772.6016,772.6016,772.6016,772.60-
Feb 13, 201816,717.7016,717.7016,717.7016,717.7016,717.70-
Feb 12, 201816,661.1016,661.1016,661.1016,661.1016,661.10-
Feb 09, 201816,437.5016,437.5016,437.5016,437.5016,437.50-
Feb 08, 201816,570.9016,570.9016,570.9016,570.9016,570.90-
Feb 07, 201816,454.7016,454.7016,454.7016,454.7016,454.70-
Feb 06, 201816,447.7016,447.7016,447.7016,447.7016,447.70-
Feb 05, 201816,799.4016,799.4016,799.4016,799.4016,799.40-
Feb 02, 201816,927.0016,927.0016,927.0016,927.0016,927.00-
Feb 01, 201817,082.7017,082.7017,082.7017,082.7017,082.70-
Jan 31, 201817,195.2017,195.2017,195.2017,195.2017,195.20-
Jan 30, 201817,184.4017,184.4017,184.4017,184.4017,184.40-
Jan 29, 201817,312.4017,312.4017,312.4017,312.4017,312.40-
Jan 26, 201817,326.6017,326.6017,326.6017,326.6017,326.60-
Jan 25, 201817,286.1017,286.1017,286.1017,286.1017,286.10-
Jan 24, 201817,340.7017,340.7017,340.7017,340.7017,340.70-
Jan 23, 201817,340.7017,340.7017,340.7017,340.7017,340.70-
Jan 22, 201817,463.4017,463.4017,463.4017,463.4017,463.40-
Jan 19, 201817,202.9017,202.9017,202.9017,202.9017,202.90-
Jan 18, 201817,240.8017,240.8017,240.8017,240.8017,240.80-
Jan 17, 201817,120.7017,120.7017,120.7017,120.7017,120.70-
Jan 16, 201816,949.1016,949.1016,949.1016,949.1016,949.10-
Jan 12, 201817,029.7017,029.7017,029.7017,029.7017,029.70-
Jan 11, 201816,818.0016,818.0016,818.0016,818.0016,818.00-
Jan 10, 201816,543.9016,543.9016,543.9016,543.9016,543.90-
Jan 09, 201816,544.5016,544.5016,544.5016,544.5016,544.50-
Jan 08, 201816,436.0016,436.0016,436.0016,436.0016,436.00-
Jan 05, 201816,451.1016,451.1016,451.1016,451.1016,451.10-
Jan 04, 201816,409.0016,409.0016,409.0016,409.0016,409.00-
Jan 03, 201816,289.1016,289.1016,289.1016,289.1016,289.10-
Jan 02, 201815,957.2015,957.2015,957.2015,957.2015,957.20-
Dec 29, 201767.0567.0567.0567.0567.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...