RTL - Pacer Benchmark Retail Real Estate SCTR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201927.9727.9727.9227.9227.92300
May 16, 201928.1528.1528.0128.0128.01300
May 15, 201927.9927.9927.9927.9927.99-
May 14, 201927.8927.8927.8927.8927.89100
May 13, 201927.7827.8027.7827.7827.78800
May 10, 201927.7527.7527.7527.7527.75-
May 09, 201927.4927.4927.4927.4927.49100
May 08, 201927.4127.4127.4127.4127.41100
May 07, 201927.7427.7427.4327.4327.43700
May 06, 201928.1528.1528.1528.1528.15100
May 03, 201928.1428.2228.1228.1228.12200
May 02, 201927.9127.9227.9127.9227.92100
May 01, 201927.7527.7527.7527.7527.75-
Apr 30, 201927.5927.5927.5927.5927.59-
Apr 29, 201927.6027.6027.6027.6027.60100
Apr 26, 201927.8627.9327.8627.9327.93100
Apr 25, 201927.6427.7727.6427.7727.77100
Apr 24, 201927.8927.8927.7627.7627.76100
Apr 23, 201927.0927.4927.0927.4427.442,300
Apr 22, 201927.0027.0027.0027.0027.00100
Apr 18, 201927.5127.5127.5127.5127.51-
Apr 17, 201927.3027.3027.3027.3027.30100
Apr 16, 201927.4627.4627.4627.4627.46-
Apr 15, 201928.3428.3428.3328.3328.33500
Apr 12, 201928.3328.4928.3328.4928.492,200
Apr 11, 201928.6528.6528.4428.4428.44900
Apr 10, 201928.4128.6028.4128.5428.544,400
Apr 09, 201928.3528.3528.1728.1728.171,800
Apr 08, 201928.4828.4828.4628.4628.46200
Apr 05, 201928.5228.6328.5228.6328.63100
Apr 04, 201928.2428.3728.2428.3728.37200
Apr 03, 201928.3628.3628.3328.3328.33100
Apr 02, 201928.2628.4528.2028.4528.45500
Apr 01, 201928.3728.4128.3728.4128.41100
Mar 29, 201928.5428.5428.4528.4528.45300
Mar 28, 201928.5928.5928.5928.5928.59100
Mar 27, 201928.2828.2828.2828.2828.28100
Mar 26, 201928.1928.3328.1928.3328.33100
Mar 26, 20190.333 Dividend
Mar 25, 201928.3328.3328.2328.2327.90100
Mar 22, 201928.5028.5028.2028.2027.87300
Mar 21, 201928.2228.2728.2228.2727.9310,400
Mar 20, 201927.8227.8327.6527.6527.338,800
Mar 19, 201927.5627.5627.5027.5027.171,400
Mar 18, 201927.5927.5927.5927.5927.26100
Mar 15, 201927.7927.7927.7527.7527.42500
Mar 14, 201928.0528.0628.0528.0627.73200
Mar 13, 201928.0828.0828.0028.0027.67100
Mar 12, 201927.8927.8927.8927.8927.56200
Mar 11, 201927.3327.6427.3327.6427.312,000
Mar 08, 201927.5527.5527.3527.3527.03100
Mar 07, 201927.6727.6727.4227.4227.10200
Mar 06, 201927.7427.7627.5427.5427.21600
Mar 05, 201927.7827.8427.7827.7927.4619,100
Mar 04, 201927.3827.5827.3827.5827.26100
Mar 01, 201927.8527.8527.4027.5427.211,500
Feb 28, 201928.0628.2028.0628.0627.73400
Feb 27, 201928.0028.0027.9427.9427.612,300
Feb 26, 201928.1628.1628.0128.1227.791,300
Feb 25, 201928.2528.2828.1828.2327.89600
Feb 22, 201928.4928.4928.3228.3328.001,900
Feb 21, 201927.8628.1727.8628.1727.84100
Feb 20, 201928.1028.1028.0228.0227.69300
Feb 19, 201928.4228.4228.3528.3528.01100
Feb 15, 201928.2028.3328.2028.3328.001,000
Feb 14, 201928.2428.2428.2428.2427.91-
Feb 13, 201928.2628.2928.2628.2927.96100
Feb 12, 201928.2528.2728.1828.1827.85400
Feb 11, 201928.3528.4928.3528.4928.15100
Feb 08, 201928.3728.3728.3128.3127.981,100
Feb 07, 201927.9128.2827.9128.2827.95400
Feb 06, 201927.9828.0027.9527.9827.65700
Feb 05, 201927.8128.1127.8128.1127.78400
Feb 04, 201927.7527.9427.7527.9427.61200
Feb 01, 201927.9327.9327.6627.6627.33200
Jan 31, 201927.7027.8527.7027.8527.52100
Jan 30, 201927.5327.7327.5327.7227.39600
Jan 29, 201927.2427.4027.2427.4027.07600
Jan 28, 201926.9327.2126.9327.2126.89100
Jan 25, 201926.6126.9026.6126.9026.58100
Jan 24, 201926.3626.4926.3626.4926.18600
Jan 23, 201926.4326.4326.3226.3726.06200
Jan 22, 201926.5526.5526.3926.3926.08500
Jan 18, 201926.5426.5526.5126.5526.24400
Jan 17, 201926.4326.4326.4326.4326.12-
Jan 16, 201926.3326.4326.3326.4326.12100
Jan 15, 201926.1126.2826.0726.2525.94500
Jan 14, 201925.9326.0125.9325.9825.68900
Jan 11, 201925.9826.1025.9826.1025.79200
Jan 10, 201925.9125.9125.9125.9125.61-
Jan 09, 201925.9125.9125.9125.9125.61100
Jan 08, 201925.3425.3425.3425.3425.04-
Jan 07, 201925.3425.3425.3425.3425.04100
Jan 04, 201924.6524.6524.6524.6524.36-
Jan 03, 201924.6524.6524.6524.6524.36100
Jan 02, 201924.4624.4624.4624.4624.17100
Dec 31, 201824.8524.8524.8524.8524.56-
Dec 28, 201824.8524.8524.8524.8524.56-
Dec 27, 201824.5124.8524.5124.8524.56100
Dec 26, 201823.8224.8423.8224.8424.54600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...