RTL - Pacer Benchmark Retail Real Estate SCTR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201926.4126.4126.3326.3326.331,200
Jul 18, 201926.6226.7926.6226.7926.79100
Jul 17, 201926.7226.8326.7226.8326.83100
Jul 16, 201927.0227.0626.9926.9926.99200
Jul 15, 201927.1227.1227.1027.1027.10100
Jul 12, 201927.1427.1627.1327.1427.141,200
Jul 11, 201927.4527.4527.1127.1727.172,000
Jul 10, 201927.4327.4927.4127.4927.49700
Jul 09, 201927.3127.3927.3127.3927.39100
Jul 08, 201927.3227.3227.2927.2927.29100
Jul 05, 201926.8327.1426.8327.1427.14200
Jul 03, 201926.9227.2226.9227.2227.22400
Jul 02, 201926.8926.8926.8926.8926.89100
Jul 01, 201926.5626.5726.3426.4426.441,400
Jun 28, 201926.6926.6926.6726.6726.671,200
Jun 27, 201926.6126.6126.6126.6126.61100
Jun 26, 201926.3326.3326.3326.3326.33100
Jun 25, 201926.9726.9726.9726.9726.97100
Jun 25, 20190.1 Dividend
Jun 24, 201927.3227.3227.3227.3227.22100
Jun 21, 201927.5227.6627.5227.6627.56600
Jun 20, 201927.9327.9727.9327.9727.86200
Jun 19, 201927.8327.9627.7727.9627.86300
Jun 18, 201928.1528.1527.8027.8527.741,600
Jun 17, 201927.8627.9527.8627.9527.85100
Jun 14, 201927.7227.7327.7027.7027.602,100
Jun 13, 201927.5527.6427.4727.6427.541,000
Jun 12, 201927.4627.4627.4427.4427.34200
Jun 11, 201927.3427.3427.3427.3427.24100
Jun 10, 201927.2627.2727.2327.2327.134,900
Jun 07, 201927.5427.5427.4127.4127.31100
Jun 06, 201927.5027.5027.3027.4527.35600
Jun 05, 201927.5427.5427.5427.5427.44-
Jun 04, 201926.9326.9426.9326.9426.851,100
Jun 03, 201926.9026.9826.9026.9826.884,000
May 31, 201926.8926.8926.8926.8926.79100
May 30, 201926.8026.8026.8026.8026.70100
May 29, 201926.8326.8326.8326.8326.73100
May 28, 201927.4827.4827.4827.4827.37100
May 24, 201927.8027.8227.7727.8227.71800
May 23, 201927.7127.7227.7127.7227.62100
May 22, 201927.7727.7727.7727.7727.67-
May 21, 201927.8227.8227.8027.8027.70200
May 20, 201927.4827.4827.4827.4827.38100
May 17, 201927.9727.9727.9227.9227.81300
May 16, 201928.1528.1528.0128.0127.91300
May 15, 201927.9927.9927.9927.9927.89-
May 14, 201927.8927.8927.8927.8927.79100
May 13, 201927.7827.8027.7827.7827.68800
May 10, 201927.7527.7527.7527.7527.64-
May 09, 201927.4927.4927.4927.4927.39100
May 08, 201927.4127.4127.4127.4127.31100
May 07, 201927.7427.7427.4327.4327.33700
May 06, 201928.1528.1528.1528.1528.04100
May 03, 201928.1428.2228.1228.1228.02200
May 02, 201927.9127.9227.9127.9227.82100
May 01, 201927.7527.7527.7527.7527.65-
Apr 30, 201927.5927.5927.5927.5927.49-
Apr 29, 201927.6027.6027.6027.6027.50100
Apr 26, 201927.8627.9327.8627.9327.83100
Apr 25, 201927.6427.7727.6427.7727.67100
Apr 24, 201927.8927.8927.7627.7627.66100
Apr 23, 201927.0927.4927.0927.4427.342,300
Apr 22, 201927.0027.0027.0027.0026.90100
Apr 18, 201927.5127.5127.5127.5127.41-
Apr 17, 201927.3027.3027.3027.3027.20100
Apr 16, 201927.4627.4627.4627.4627.36-
Apr 15, 201928.3428.3428.3328.3328.22500
Apr 12, 201928.3328.4928.3328.4928.392,200
Apr 11, 201928.6528.6528.4428.4428.33900
Apr 10, 201928.4128.6028.4128.5428.434,400
Apr 09, 201928.3528.3528.1728.1728.071,800
Apr 08, 201928.4828.4828.4628.4628.35200
Apr 05, 201928.5228.6328.5228.6328.52100
Apr 04, 201928.2428.3728.2428.3728.27200
Apr 03, 201928.3628.3628.3328.3328.23100
Apr 02, 201928.2628.4528.2028.4528.35500
Apr 01, 201928.3728.4128.3728.4128.30100
Mar 29, 201928.5428.5428.4528.4528.34300
Mar 28, 201928.5928.5928.5928.5928.49100
Mar 27, 201928.2828.2828.2828.2828.18100
Mar 26, 201928.1928.3328.1928.3328.23100
Mar 26, 20190.333 Dividend
Mar 25, 201928.3328.3328.2328.2327.80100
Mar 22, 201928.5028.5028.2028.2027.77300
Mar 21, 201928.2228.2728.2228.2727.8310,400
Mar 20, 201927.8227.8327.6527.6527.238,800
Mar 19, 201927.5627.5627.5027.5027.071,400
Mar 18, 201927.5927.5927.5927.5927.16100
Mar 15, 201927.7927.7927.7527.7527.32500
Mar 14, 201928.0528.0628.0528.0627.63200
Mar 13, 201928.0828.0828.0028.0027.57100
Mar 12, 201927.8927.8927.8927.8927.46200
Mar 11, 201927.3327.6427.3327.6427.212,000
Mar 08, 201927.5527.5527.3527.3526.93100
Mar 07, 201927.6727.6727.4227.4227.00200
Mar 06, 201927.7427.7627.5427.5427.11600
Mar 05, 201927.7827.8427.7827.7927.3619,100
Mar 04, 201927.3827.5827.3827.5827.16100
Mar 01, 201927.8527.8527.4027.5427.111,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...