Quantcast

Pacer US Export Leaders ETF Historical Stock Prices

(ETF)
PEXL 
$25.8773
*  
0.0562
0.22%
Get PEXL Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading PEXL now


Community Rating:
View:    PEXL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.95 N/A N/A 25.8773 0
04/18/2019 25.95 25.95 25.9335 25.9335 6,000
04/17/2019 25.5932 25.5932 25.5932 25.5932 00
04/16/2019 25.5932 25.5932 25.5932 25.5932 00
04/15/2019 25.5932 25.5932 25.5932 25.5932 00
04/12/2019 25.5932 25.5932 25.5932 25.5932 00
04/11/2019 25.5932 25.5932 25.5932 25.5932 00
04/10/2019 25.5932 25.5932 25.5932 25.5932 00
04/09/2019 25.5932 25.5932 25.5932 25.5932 91
04/08/2019 25.818 25.818 25.818 25.818 00
04/05/2019 25.818 25.818 25.818 25.818 05
04/04/2019 25.47 25.47 25.47 25.47 00
04/03/2019 25.47 25.47 25.47 25.47 00
04/02/2019 25.47 25.47 25.47 25.47 03
04/01/2019 24.9774 24.9774 24.9774 24.9774 00
03/29/2019 24.9774 24.9774 24.9774 24.9774 01
03/28/2019 24.82 24.82 24.7478 24.7478 513
03/27/2019 24.575 24.575 24.575 24.575 00
03/26/2019 24.575 24.575 24.575 24.575 00
03/25/2019 24.5706 24.575 24.5706 24.575 300
03/22/2019 24.6237 24.6237 24.6237 24.6237 04
03/21/2019 24.8682 24.8682 24.8682 24.8682 00
03/20/2019 24.9 24.9 24.8682 24.8682 4,062
03/19/2019 24.8999 24.8999 24.8999 24.8999 00
03/18/2019 24.92 24.92 24.8999 24.8999 451
03/15/2019 24.88 24.88 24.8278 24.8278 416
03/14/2019 24.5747 24.5747 24.5747 24.5747 05
03/13/2019 24.78 24.78 24.6553 24.6605 700
03/12/2019 24.57 24.57 24.55 24.555 590
03/11/2019 24.5201 24.5201 24.5201 24.5201 20
03/08/2019 23.95 24.1351 23.95 24.1351 1,503
03/07/2019 24.09 24.1512 24.09 24.1512 400
03/06/2019 24.51 24.51 24.3857 24.3857 440
03/05/2019 24.74 24.74 24.736 24.736 520
03/04/2019 24.58 24.779 24.57 24.779 800
03/01/2019 24.78 24.8838 24.78 24.8838 800
02/28/2019 24.57 24.58 24.57 24.5703 600
02/27/2019 24.57 24.6755 24.57 24.6755 700
02/26/2019 24.842 24.842 24.8254 24.8254 600
02/25/2019 25.09 25.09 24.9613 24.9613 400
02/22/2019 24.77 24.8681 24.77 24.8681 420
02/21/2019 24.58 24.58 24.46 24.5672 1,700
02/20/2019 24.67 24.67 24.59 24.6056 4,301
02/19/2019 24.42 24.53 24.42 24.5059 4,300
02/15/2019 24.39 24.4511 24.39 24.4511 600
02/14/2019 24.22 24.27 24.2 24.2239 3,900
02/13/2019 24.2 24.202 24.1756 24.1756 2,250
02/12/2019 23.6374 23.6374 23.6374 23.6374 00
02/11/2019 23.6374 23.6374 23.6374 23.6374 10
02/08/2019 23.48 23.5164 23.48 23.5164 250
02/07/2019 23.44 23.4592 23.43 23.4592 8,200
02/06/2019 23.82 23.9 23.82 23.8727 1,150
02/05/2019 23.68 23.6938 23.68 23.6938 250
02/04/2019 23.3777 23.3777 23.3777 23.3777 00
02/01/2019 23.31 23.3777 23.31 23.3777 450
01/31/2019 23.09 23.261 23.09 23.261 351
01/30/2019 22.6702 22.6702 22.6702 22.6702 00
01/29/2019 22.67 22.6702 22.67 22.6702 250
01/28/2019 22.67 22.7011 22.67 22.7011 350
01/25/2019 22.87 22.8883 22.87 22.8883 250
01/24/2019 22.45 22.4956 22.45 22.4956 250
01/23/2019 22.07 22.0985 22.07 22.0985 250
01/22/2019 22.25 22.25 22.0701 22.0963 450
01/18/2019 22.41 22.5965 22.41 22.5965 5,400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PEXL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio