XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF (PACA) Exchange: NYSE ARCA
Data as of May 2, 2025
$17.45 ($-0.41) -2.32%
XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF - Daily Information
Click for more stock information on XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $17.45 |
Previous Close | $17.45 |
High | $17.45 |
Low | $17.45 |
Adjusted Open | $17.45 |
Previous Adjusted Close | $17.45 |
Adjusted High | $17.45 |
Adjusted Low | $17.45 |
About XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF (PACA)
DELISTED - The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to provide exposure to equity securities of issuers from Latin American member states of the Pacific Alliance, currently consisting of Chile, Colombia, Mexico and Peru, as well as securities that are headquartered and carry out the majority of operations in the respective country. The Underlying Index is a free float-adjusted, market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the Underlying Index weight, all issuers with weight above 5% do not exceed 50% of the Underlying Index weight and no single country exceeds 50% of the Underlying Index weight. The Fund uses a representative sampling indexing strategy in seeking to correspond generally to the performance, before fees and expenses, the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities of the Underlying Index. As of July 31, 2018, the Underlying Index consisted of 141 securities with an average market capitalization of approximately $2.50 billion and a minimum market capitalization of approximately $48 million from issuers in the following countries: Canada, Chile, Colombia, Mexico, Peru and the United Kingdom. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities of issuers from Latin American member states of the Pacific Alliance, Canada and the United Kingdom. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of securities of issuers from Mexico (53.7%) and Chile (20.6%) The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services (25.7%), consumer staples (19.6%) and materials (18.0%) sectors.
Invest in XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF (PACA)
Historical Stock Data for XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF (PACA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-06-26 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 3 |
2020-06-25 | $17.79 | $17.86 | $17.79 | $17.86 | $17.86 | 303 |
2020-06-24 | $17.93 | $17.93 | $17.82 | $17.82 | $17.82 | 105 |
2020-06-23 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
2020-06-22 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 24 |
2020-06-19 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 8 |
2020-06-18 | $17.82 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
2020-06-17 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 3 |
2020-06-16 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 1 |
2020-06-15 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 119 |
2020-06-12 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 55 |
2020-06-11 | $17.77 | $17.77 | $17.66 | $17.66 | $17.66 | 511 |
2020-06-10 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1 |
2020-06-09 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 2 |
2020-06-08 | $19.57 | $19.81 | $19.57 | $19.81 | $19.81 | 202 |
2020-06-05 | $19.21 | $19.34 | $19.21 | $19.34 | $19.34 | 202 |
2020-06-04 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
2020-06-03 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 55 |
2020-06-02 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
2020-06-01 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 204 |
2020-05-29 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
2020-05-28 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 2 |
2020-05-27 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 201 |
2020-05-26 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 1 |
2020-05-22 | $16.75 | $16.76 | $16.74 | $16.76 | $16.76 | 400 |
2020-05-21 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
2020-05-20 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 1 |
2020-05-19 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 0 |
2020-05-18 | $16.70 | $16.71 | $16.69 | $16.71 | $16.71 | 1,140 |
2020-05-15 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 62 |
2020-05-14 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 1 |
2020-05-13 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 4 |
2020-05-12 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
2020-05-11 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 5 |
2020-05-08 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
2020-05-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
2020-05-06 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
2020-05-05 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
2020-05-04 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 35 |
2020-05-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
2020-04-30 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
2020-04-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
2020-04-28 | $16.11 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
2020-04-27 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 79 |
2020-04-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
2020-04-23 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
2020-04-22 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 20 |
2020-04-21 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
2020-04-20 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 15 |
2020-04-17 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
2020-04-16 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
2020-04-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
2020-04-14 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
2020-04-13 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 100 |
2020-04-09 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
2020-04-08 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
2020-04-07 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
2020-04-06 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 3 |
2020-04-03 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 1 |
2020-04-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
2020-04-01 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
2020-03-31 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
2020-03-30 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 2 |
2020-03-27 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 |
2020-03-26 | $15.94 | $15.94 | $15.94 | $15.94 | $15.94 | 2 |
2020-03-25 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 5 |
2020-03-24 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 1 |
2020-03-23 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 32 |
2020-03-20 | $14.09 | $14.09 | $14.09 | $14.09 | $14.09 | 1 |
2020-03-19 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 0 |
2020-03-18 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 1 |
2020-03-17 | $15.90 | $15.92 | $15.83 | $15.87 | $15.87 | 900 |
2020-03-16 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 |
2020-03-13 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
2020-03-12 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
2020-03-11 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 2 |
2020-03-10 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
2020-03-09 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
2020-03-06 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1 |
2020-03-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 3 |
2020-03-04 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
2020-03-03 | $22.66 | $22.66 | $22.24 | $22.24 | $22.24 | 100 |
2020-03-02 | $21.80 | $22.36 | $21.80 | $22.36 | $22.36 | 101 |
2020-02-28 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 4 |
2020-02-27 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 1 |
2020-02-26 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 76 |
2020-02-25 | $23.17 | $23.17 | $22.94 | $22.94 | $22.94 | 200 |
2020-02-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 4 |
2020-02-21 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 1 |
2020-02-20 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
2020-02-19 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 41 |
2020-02-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
2020-02-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
2020-02-13 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
2020-02-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 2 |
2020-02-11 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
2020-02-10 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
2020-02-07 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2 |
2020-02-06 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 2 |
2020-02-05 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
2020-02-04 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
2020-02-03 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 1 |
2020-01-31 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1 |
2020-01-30 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
2020-01-29 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
2020-01-28 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
2020-01-27 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
2020-01-24 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 0 |
2020-01-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2020-01-22 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 8 |
2020-01-21 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
2020-01-17 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 1 |
2020-01-16 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
2020-01-15 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 9 |
2020-01-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
2020-01-13 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1 |
2020-01-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
2020-01-09 | $24.89 | $24.91 | $24.89 | $24.91 | $24.91 | 101 |
2020-01-08 | $25.00 | $25.00 | $24.92 | $24.92 | $24.92 | 151 |
2020-01-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
2020-01-06 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
2020-01-03 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
2020-01-02 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
2019-12-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2 |
2019-12-30 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
2019-12-27 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 1 |
2019-12-26 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 1 |
2019-12-24 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
2019-12-23 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 1 |
2019-12-20 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 1 |
2019-12-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
2019-12-18 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
2019-12-17 | $24.76 | $24.76 | $24.76 | $24.76 | $24.50 | 1 |
2019-12-16 | $24.87 | $24.87 | $24.72 | $24.72 | $24.47 | 400 |
2019-12-13 | $24.63 | $24.63 | $24.63 | $24.63 | $24.37 | 0 |
2019-12-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.13 | 0 |
2019-12-11 | $24.08 | $24.08 | $24.08 | $24.08 | $23.83 | 1 |
2019-12-10 | $23.71 | $23.71 | $23.71 | $23.71 | $23.47 | 0 |
2019-12-09 | $23.56 | $23.56 | $23.56 | $23.56 | $23.32 | 44 |
2019-12-06 | $23.51 | $23.51 | $23.51 | $23.51 | $23.27 | 0 |
2019-12-05 | $24.38 | $24.38 | $24.38 | $24.38 | $23.27 | 0 |
2019-12-04 | $24.10 | $24.10 | $24.10 | $24.10 | $23.00 | 0 |
2019-12-03 | $23.82 | $23.82 | $23.82 | $23.82 | $22.73 | 50 |
2019-12-02 | $23.97 | $23.97 | $23.97 | $23.97 | $22.87 | 0 |
2019-11-29 | $24.03 | $24.03 | $24.03 | $24.03 | $22.94 | 0 |
2019-11-27 | $24.12 | $24.12 | $24.12 | $24.12 | $23.02 | 2 |
2019-11-26 | $24.18 | $24.18 | $24.18 | $24.18 | $23.08 | 0 |
2019-11-25 | $24.80 | $24.80 | $24.60 | $24.60 | $23.48 | 200 |
2019-11-22 | $24.66 | $24.66 | $24.66 | $24.66 | $23.54 | 0 |
2019-11-21 | $24.60 | $24.60 | $24.60 | $24.60 | $23.47 | 1 |
2019-11-20 | $24.68 | $24.68 | $24.68 | $24.68 | $23.56 | 3 |
2019-11-19 | $24.77 | $24.77 | $24.77 | $24.77 | $23.64 | 0 |
2019-11-18 | $24.91 | $24.91 | $24.91 | $24.91 | $23.77 | 5 |
2019-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.85 | 3 |
2019-11-14 | $24.24 | $24.24 | $24.24 | $24.24 | $23.13 | 0 |
2019-11-13 | $24.32 | $24.32 | $24.32 | $24.32 | $23.21 | 3 |
2019-11-12 | $24.50 | $24.50 | $24.50 | $24.50 | $23.38 | 0 |
2019-11-11 | $25.11 | $25.11 | $25.11 | $25.11 | $23.97 | 0 |
2019-11-08 | $25.29 | $25.29 | $25.29 | $25.29 | $24.14 | 0 |
2019-11-07 | $25.55 | $25.55 | $25.55 | $25.55 | $24.38 | 0 |
2019-11-06 | $25.34 | $25.34 | $25.34 | $25.34 | $24.18 | 0 |
2019-11-05 | $25.34 | $25.34 | $25.34 | $25.34 | $24.18 | 0 |
2019-11-04 | $25.57 | $25.57 | $25.57 | $25.57 | $24.40 | 40 |
2019-11-01 | $25.62 | $25.62 | $25.62 | $25.62 | $24.45 | 0 |
2019-10-31 | $25.16 | $25.16 | $25.16 | $25.16 | $24.01 | 0 |
2019-10-30 | $25.33 | $25.33 | $25.33 | $25.33 | $24.17 | 0 |
2019-10-29 | $25.56 | $25.56 | $25.56 | $25.56 | $24.39 | 39 |
2019-10-28 | $25.66 | $25.66 | $25.66 | $25.66 | $24.49 | 0 |
2019-10-25 | $25.50 | $25.50 | $25.50 | $25.50 | $24.33 | 0 |
2019-10-24 | $25.59 | $25.59 | $25.59 | $25.59 | $24.43 | 0 |
2019-10-23 | $25.45 | $25.45 | $25.45 | $25.45 | $24.29 | 0 |
2019-10-22 | $25.36 | $25.36 | $25.36 | $25.36 | $24.20 | 0 |
2019-10-21 | $25.38 | $25.38 | $25.38 | $25.38 | $24.22 | 0 |
2019-10-18 | $25.58 | $25.58 | $25.58 | $25.58 | $24.41 | 0 |
2019-10-17 | $25.56 | $25.56 | $25.56 | $25.56 | $24.39 | 0 |
2019-10-16 | $25.51 | $25.51 | $25.51 | $25.51 | $24.35 | 0 |
2019-10-15 | $25.42 | $25.42 | $25.42 | $25.42 | $24.26 | 0 |
2019-10-14 | $25.42 | $25.42 | $25.42 | $25.42 | $24.26 | 0 |
2019-10-11 | $25.41 | $25.41 | $25.41 | $25.41 | $24.25 | 0 |
2019-10-10 | $24.99 | $24.99 | $24.99 | $24.99 | $23.85 | 0 |
2019-10-09 | $24.70 | $24.70 | $24.70 | $24.70 | $23.57 | 0 |
2019-10-08 | $24.63 | $24.63 | $24.63 | $24.63 | $23.51 | 0 |
2019-10-07 | $24.90 | $24.90 | $24.90 | $24.90 | $23.76 | 1 |
2019-10-04 | $25.17 | $25.17 | $25.17 | $25.17 | $24.02 | 0 |
2019-10-03 | $24.62 | $24.62 | $24.62 | $24.62 | $23.50 | 0 |
2019-10-02 | $24.31 | $24.31 | $24.31 | $24.31 | $23.20 | 0 |
2019-10-01 | $24.56 | $24.56 | $24.56 | $24.56 | $23.44 | 0 |
2019-09-30 | $24.76 | $24.76 | $24.76 | $24.76 | $23.63 | 0 |
2019-09-27 | $24.85 | $24.85 | $24.85 | $24.85 | $23.71 | 56 |
2019-09-26 | $24.87 | $24.87 | $24.87 | $24.87 | $23.73 | 0 |
2019-09-25 | $24.91 | $24.91 | $24.91 | $24.91 | $23.78 | 0 |
2019-09-24 | $24.96 | $24.96 | $24.96 | $24.96 | $23.82 | 0 |
2019-09-23 | $25.11 | $25.11 | $25.11 | $25.11 | $23.97 | 62 |
2019-09-20 | $25.21 | $25.21 | $25.21 | $25.21 | $24.06 | 0 |
2019-09-19 | $25.13 | $25.13 | $25.13 | $25.13 | $23.98 | 0 |
2019-09-18 | $25.20 | $25.20 | $25.20 | $25.20 | $24.05 | 0 |
2019-09-17 | $25.36 | $25.36 | $25.36 | $25.36 | $24.20 | 56 |
2019-09-16 | $25.16 | $25.16 | $25.16 | $25.16 | $24.01 | 0 |
2019-09-13 | $25.14 | $25.14 | $25.14 | $25.14 | $24.00 | 0 |
2019-09-12 | $25.01 | $25.01 | $25.01 | $25.01 | $23.87 | 0 |
2019-09-11 | $24.87 | $24.87 | $24.87 | $24.87 | $23.73 | 0 |
2019-09-10 | $24.72 | $24.72 | $24.72 | $24.72 | $23.60 | 4 |
2019-09-09 | $24.70 | $24.70 | $24.70 | $24.70 | $23.57 | 0 |
2019-09-06 | $24.70 | $24.74 | $24.48 | $24.56 | $23.44 | 0 |
2019-09-05 | $24.56 | $24.56 | $24.24 | $24.25 | $23.14 | 0 |
2019-09-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.14 | 0 |
2019-09-03 | $23.85 | $23.85 | $23.85 | $23.85 | $22.76 | 0 |
2019-08-30 | $24.12 | $24.12 | $24.12 | $24.12 | $23.02 | 0 |
2019-08-29 | $23.68 | $23.68 | $23.68 | $23.68 | $22.60 | 0 |
2019-08-28 | $23.30 | $23.30 | $23.30 | $23.30 | $22.23 | 0 |
2019-08-27 | $23.23 | $23.23 | $23.23 | $23.23 | $22.17 | 0 |
2019-08-26 | $23.16 | $23.17 | $23.11 | $23.11 | $22.06 | 399 |
2019-08-23 | $23.06 | $23.06 | $23.06 | $23.06 | $22.01 | 0 |
2019-08-22 | $23.45 | $23.45 | $23.45 | $23.45 | $22.38 | 0 |
2019-08-21 | $23.67 | $23.67 | $23.67 | $23.67 | $22.59 | 1 |
2019-08-20 | $23.48 | $23.48 | $23.48 | $23.48 | $22.41 | 43 |
2019-08-19 | $23.37 | $23.37 | $23.37 | $23.37 | $22.31 | 0 |
2019-08-16 | $23.48 | $23.48 | $23.48 | $23.48 | $22.41 | 0 |
2019-08-15 | $23.14 | $23.14 | $23.14 | $23.14 | $22.09 | 400 |
2019-08-14 | $23.07 | $23.07 | $23.07 | $23.07 | $22.02 | 43 |
2019-08-13 | $23.83 | $23.83 | $23.83 | $23.83 | $22.74 | 400 |
2019-08-12 | $23.58 | $23.58 | $23.58 | $23.58 | $22.51 | 400 |
2019-08-09 | $24.12 | $24.12 | $24.12 | $24.12 | $23.02 | 0 |
2019-08-08 | $24.22 | $24.22 | $24.22 | $24.22 | $23.12 | 1,200 |
2019-08-07 | $23.83 | $23.83 | $23.83 | $23.83 | $22.75 | 1 |
2019-08-06 | $23.57 | $23.57 | $23.57 | $23.57 | $22.50 | 1,200 |
2019-08-05 | $23.38 | $23.38 | $23.38 | $23.38 | $22.31 | 1,200 |
2019-08-02 | $24.09 | $24.09 | $24.09 | $24.09 | $22.99 | 1,200 |
2019-08-01 | $24.40 | $24.40 | $24.40 | $24.40 | $23.28 | 1 |
2019-07-31 | $24.84 | $24.84 | $24.84 | $24.84 | $23.71 | 1,200 |
2019-07-30 | $25.10 | $25.10 | $25.08 | $25.08 | $23.94 | 200 |
2019-07-29 | $25.28 | $25.28 | $25.28 | $25.28 | $24.12 | 0 |
2019-07-26 | $25.23 | $25.23 | $25.23 | $25.23 | $24.08 | 1 |
2019-07-25 | $25.32 | $25.32 | $25.32 | $25.32 | $24.16 | 0 |
2019-07-24 | $25.51 | $25.51 | $25.47 | $25.47 | $24.31 | 200 |
2019-07-23 | $25.33 | $25.33 | $25.33 | $25.33 | $24.18 | 100 |
2019-07-22 | $25.57 | $25.57 | $25.57 | $25.57 | $24.40 | 94 |
2019-07-19 | $25.74 | $25.74 | $25.74 | $25.74 | $24.56 | 0 |
2019-07-18 | $25.91 | $25.91 | $25.91 | $25.91 | $24.73 | 0 |
2019-07-17 | $26.08 | $26.08 | $26.08 | $26.08 | $24.89 | 0 |
2019-07-16 | $26.20 | $26.22 | $26.20 | $26.22 | $25.02 | 100 |
2019-07-15 | $26.30 | $26.30 | $26.30 | $26.30 | $25.09 | 0 |
2019-07-12 | $26.17 | $26.17 | $26.17 | $26.17 | $24.97 | 0 |
2019-07-11 | $26.15 | $26.15 | $26.15 | $26.15 | $24.96 | 0 |
2019-07-10 | $25.96 | $25.96 | $25.96 | $25.96 | $24.78 | 0 |
2019-07-09 | $25.90 | $25.90 | $25.90 | $25.90 | $24.71 | 0 |
2019-07-08 | $26.31 | $26.31 | $26.31 | $26.31 | $25.10 | 3 |
2019-07-05 | $26.20 | $26.20 | $26.20 | $26.20 | $25.00 | 0 |
2019-07-03 | $26.12 | $26.12 | $26.12 | $26.12 | $24.93 | 0 |
2019-07-02 | $26.05 | $26.05 | $26.05 | $26.05 | $24.86 | 4 |
2019-07-01 | $26.11 | $26.11 | $26.11 | $26.11 | $24.91 | 2 |
2019-06-28 | $25.93 | $25.93 | $25.93 | $25.93 | $24.74 | 0 |
2019-06-27 | $26.43 | $26.43 | $26.43 | $26.43 | $24.80 | 0 |
2019-06-26 | $26.66 | $26.66 | $26.66 | $26.66 | $25.02 | 5 |
2019-06-25 | $26.55 | $26.55 | $26.55 | $26.55 | $24.92 | 0 |
2019-06-24 | $26.54 | $26.54 | $26.54 | $26.54 | $24.90 | 0 |
2019-06-21 | $26.46 | $26.46 | $26.46 | $26.46 | $24.83 | 0 |
2019-06-20 | $26.59 | $26.59 | $26.59 | $26.59 | $24.96 | 0 |
2019-06-19 | $26.23 | $26.23 | $26.23 | $26.23 | $24.61 | 0 |
2019-06-18 | $26.01 | $26.01 | $26.01 | $26.01 | $24.41 | 0 |
2019-06-17 | $25.78 | $25.78 | $25.78 | $25.78 | $24.20 | 0 |
2019-06-14 | $25.89 | $25.89 | $25.89 | $25.89 | $24.30 | 0 |
2019-06-13 | $26.09 | $26.09 | $26.09 | $26.09 | $24.48 | 0 |
2019-06-12 | $26.13 | $26.13 | $26.13 | $26.13 | $24.52 | 0 |
2019-06-11 | $26.30 | $26.30 | $26.26 | $26.26 | $24.64 | 383 |
2019-06-10 | $26.06 | $26.06 | $26.06 | $26.06 | $24.46 | 0 |
2019-06-07 | $25.64 | $25.64 | $25.64 | $25.64 | $24.06 | 14 |
2019-06-06 | $25.44 | $25.44 | $25.44 | $25.44 | $23.88 | 0 |
2019-06-05 | $25.54 | $25.54 | $25.54 | $25.54 | $23.97 | 0 |
2019-06-04 | $25.53 | $25.53 | $25.53 | $25.53 | $23.96 | 0 |
2019-06-03 | $25.13 | $25.13 | $25.13 | $25.13 | $23.58 | 0 |
2019-05-31 | $25.02 | $25.02 | $25.02 | $25.02 | $23.48 | 0 |
2019-05-30 | $25.48 | $25.48 | $25.48 | $25.48 | $23.91 | 0 |
2019-05-29 | $25.25 | $25.25 | $25.25 | $25.25 | $23.70 | 0 |
2019-05-28 | $24.93 | $24.93 | $24.93 | $24.93 | $23.39 | 0 |
2019-05-24 | $25.31 | $25.31 | $25.31 | $25.31 | $23.75 | 1 |
2019-05-23 | $25.32 | $25.32 | $25.32 | $25.32 | $23.76 | 0 |
2019-05-22 | $25.54 | $25.54 | $25.54 | $25.54 | $23.97 | 0 |
2019-05-21 | $25.67 | $25.67 | $25.67 | $25.67 | $24.09 | 0 |
2019-05-20 | $25.66 | $25.66 | $25.66 | $25.66 | $24.09 | 1 |
2019-05-17 | $25.62 | $25.62 | $25.62 | $25.62 | $24.05 | 6 |
2019-05-16 | $25.75 | $25.75 | $25.75 | $25.75 | $24.16 | 0 |
2019-05-15 | $25.86 | $25.86 | $25.86 | $25.86 | $24.27 | 0 |
2019-05-14 | $25.85 | $25.85 | $25.85 | $25.85 | $24.26 | 0 |
2019-05-13 | $25.65 | $25.65 | $25.65 | $25.65 | $24.07 | 0 |
2019-05-10 | $26.15 | $26.15 | $26.15 | $26.15 | $24.54 | 33 |
2019-05-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.40 | 0 |
2019-05-08 | $26.15 | $26.15 | $26.15 | $26.15 | $24.55 | 0 |
2019-05-07 | $26.36 | $26.36 | $26.36 | $26.36 | $24.74 | 0 |
2019-05-06 | $26.80 | $26.80 | $26.80 | $26.80 | $25.16 | 11 |
2019-05-03 | $26.94 | $26.94 | $26.94 | $26.94 | $25.29 | 0 |
2019-05-02 | $26.78 | $26.78 | $26.78 | $26.78 | $25.13 | 0 |
2019-05-01 | $26.88 | $26.88 | $26.88 | $26.88 | $25.22 | 0 |
2019-04-30 | $27.12 | $27.12 | $27.12 | $27.12 | $25.45 | 11 |
2019-04-29 | $27.16 | $27.16 | $27.16 | $27.16 | $25.49 | 0 |
2019-04-26 | $27.31 | $27.31 | $27.31 | $27.31 | $25.63 | 0 |
2019-04-25 | $27.21 | $27.21 | $27.21 | $27.21 | $25.54 | 0 |
2019-04-24 | $27.21 | $27.21 | $27.21 | $27.21 | $25.53 | 0 |
2019-04-23 | $27.49 | $27.49 | $27.49 | $27.49 | $25.80 | 0 |
2019-04-22 | $27.73 | $27.73 | $27.73 | $27.73 | $26.02 | 0 |
2019-04-18 | $27.75 | $27.75 | $27.75 | $27.75 | $26.04 | 0 |
2019-04-17 | $27.82 | $27.82 | $27.82 | $27.82 | $26.11 | 0 |
2019-04-16 | $27.45 | $27.58 | $27.45 | $27.58 | $25.88 | 200 |
2019-04-15 | $27.49 | $27.49 | $27.49 | $27.49 | $25.80 | 1 |
2019-04-12 | $27.71 | $27.71 | $27.71 | $27.71 | $26.00 | 0 |
2019-04-11 | $27.66 | $27.66 | $27.66 | $27.66 | $25.96 | 0 |
2019-04-10 | $27.87 | $27.87 | $27.87 | $27.87 | $26.16 | 0 |
2019-04-09 | $27.80 | $27.80 | $27.80 | $27.80 | $26.09 | 0 |
2019-04-08 | $27.90 | $27.90 | $27.90 | $27.90 | $26.18 | 0 |
2019-04-05 | $27.63 | $27.63 | $27.63 | $27.63 | $25.93 | 0 |
2019-04-04 | $27.15 | $27.15 | $27.15 | $27.15 | $25.48 | 0 |
2019-04-03 | $26.88 | $26.88 | $26.88 | $26.88 | $25.23 | 0 |
2019-04-02 | $26.76 | $26.76 | $26.76 | $26.76 | $25.11 | 0 |
2019-04-01 | $26.99 | $26.99 | $26.99 | $26.99 | $25.33 | 0 |
2019-03-29 | $26.52 | $26.52 | $26.52 | $26.52 | $24.89 | 0 |
2019-03-28 | $26.33 | $26.33 | $26.33 | $26.33 | $24.71 | 0 |
2019-03-27 | $26.35 | $26.35 | $26.35 | $26.35 | $24.73 | 0 |
2019-03-26 | $26.67 | $26.67 | $26.67 | $26.67 | $25.03 | 0 |
2019-03-25 | $26.63 | $26.63 | $26.63 | $26.63 | $24.99 | 0 |
2019-03-22 | $26.55 | $26.55 | $26.45 | $26.45 | $24.83 | 200 |
2019-03-21 | $27.26 | $27.31 | $27.26 | $27.31 | $25.63 | 525 |
2019-03-20 | $27.33 | $27.33 | $27.33 | $27.33 | $25.65 | 0 |
2019-03-19 | $26.98 | $26.98 | $26.98 | $26.98 | $25.32 | 0 |
2019-03-18 | $27.03 | $27.03 | $27.03 | $27.03 | $25.37 | 0 |
2019-03-15 | $26.67 | $26.67 | $26.67 | $26.67 | $25.03 | 0 |
2019-03-14 | $26.30 | $26.35 | $26.30 | $26.35 | $24.73 | 100 |
2019-03-13 | $26.33 | $26.39 | $26.33 | $26.39 | $24.77 | 287 |
2019-03-12 | $26.18 | $26.28 | $26.18 | $26.25 | $24.63 | 600 |
2019-03-11 | $26.16 | $26.16 | $26.16 | $26.16 | $24.55 | 0 |
2019-03-08 | $25.84 | $25.84 | $25.84 | $25.84 | $24.25 | 0 |
2019-03-07 | $26.21 | $26.21 | $25.83 | $25.83 | $24.24 | 202 |
2019-03-06 | $26.21 | $26.21 | $26.21 | $26.21 | $24.60 | 0 |
2019-03-05 | $26.34 | $26.34 | $26.34 | $26.34 | $24.72 | 0 |
2019-03-04 | $26.36 | $26.41 | $26.36 | $26.41 | $24.79 | 249 |
2019-03-01 | $26.47 | $26.47 | $26.47 | $26.47 | $24.84 | 12 |
2019-02-28 | $26.66 | $26.66 | $26.66 | $26.66 | $25.02 | 1 |
2019-02-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.34 | 0 |
2019-02-26 | $27.23 | $27.27 | $27.23 | $27.24 | $25.57 | 800 |
2019-02-25 | $27.25 | $27.25 | $27.25 | $27.25 | $25.57 | 11 |
2019-02-22 | $27.19 | $27.19 | $27.19 | $27.19 | $25.52 | 0 |
2019-02-21 | $26.85 | $26.85 | $26.85 | $26.85 | $25.19 | 0 |
2019-02-20 | $26.81 | $26.81 | $26.81 | $26.81 | $25.16 | 0 |
2019-02-19 | $26.70 | $26.70 | $26.70 | $26.70 | $25.05 | 0 |
2019-02-15 | $26.55 | $26.55 | $26.55 | $26.55 | $24.92 | 1 |
2019-02-14 | $26.12 | $26.34 | $26.12 | $26.34 | $24.72 | 500 |
2019-02-13 | $26.13 | $26.13 | $26.13 | $26.13 | $24.53 | 0 |
2019-02-12 | $26.57 | $26.57 | $26.57 | $26.57 | $24.94 | 10 |
2019-02-11 | $26.53 | $26.53 | $26.53 | $26.53 | $24.90 | 1 |
2019-02-08 | $26.79 | $26.80 | $26.77 | $26.80 | $25.15 | 600 |
2019-02-07 | $27.02 | $27.02 | $27.02 | $27.02 | $25.36 | 0 |
2019-02-06 | $27.26 | $27.26 | $27.26 | $27.26 | $25.59 | 0 |
2019-02-05 | $27.49 | $27.49 | $27.49 | $27.49 | $25.79 | 0 |
2019-02-04 | $27.26 | $27.26 | $27.26 | $27.26 | $25.59 | 0 |
2019-02-01 | $27.07 | $27.07 | $27.07 | $27.07 | $25.40 | 0 |
2019-01-31 | $27.05 | $27.05 | $27.05 | $27.05 | $25.39 | 0 |
2019-01-30 | $26.70 | $26.70 | $26.70 | $26.70 | $25.05 | 2 |
2019-01-29 | $26.69 | $26.69 | $26.69 | $26.69 | $25.05 | 21 |
2019-01-28 | $26.57 | $26.57 | $26.57 | $26.57 | $24.93 | 11 |
2019-01-25 | $26.63 | $26.63 | $26.63 | $26.63 | $24.99 | 0 |
2019-01-24 | $26.47 | $26.47 | $26.47 | $26.47 | $24.84 | 0 |
2019-01-23 | $26.43 | $26.43 | $26.43 | $26.43 | $24.81 | 100 |
2019-01-22 | $26.30 | $26.30 | $26.30 | $26.30 | $24.68 | 0 |
2019-01-18 | $26.68 | $26.68 | $26.68 | $26.68 | $25.04 | 0 |
2019-01-17 | $26.62 | $26.62 | $26.62 | $26.62 | $24.98 | 0 |
2019-01-16 | $26.61 | $26.61 | $26.61 | $26.61 | $24.97 | 0 |
2019-01-15 | $26.35 | $26.35 | $26.35 | $26.35 | $24.73 | 0 |
2019-01-14 | $26.29 | $26.29 | $26.29 | $26.29 | $24.68 | 25 |
2019-01-11 | $26.21 | $26.21 | $26.21 | $26.21 | $24.59 | 0 |
2019-01-10 | $26.24 | $26.24 | $26.24 | $26.24 | $24.63 | 1 |
2019-01-09 | $26.07 | $26.07 | $26.07 | $26.07 | $24.47 | 1 |
2019-01-08 | $25.81 | $25.81 | $25.81 | $25.81 | $24.22 | 0 |
2019-01-07 | $25.47 | $25.47 | $25.47 | $25.47 | $23.90 | 0 |
2019-01-04 | $25.31 | $25.31 | $25.31 | $25.31 | $23.75 | 2 |
2019-01-03 | $24.69 | $24.69 | $24.69 | $24.69 | $23.17 | 0 |
2019-01-02 | $24.88 | $24.88 | $24.88 | $24.88 | $23.35 | 0 |
2018-12-31 | $24.49 | $24.49 | $24.49 | $24.49 | $22.98 | 15 |
2018-12-28 | $24.41 | $24.41 | $24.41 | $24.41 | $22.91 | 2 |
2018-12-27 | $24.39 | $24.39 | $24.39 | $24.39 | $22.89 | 0 |
2018-12-26 | $24.10 | $24.32 | $24.10 | $24.32 | $22.82 | 550 |
2018-12-24 | $23.92 | $23.92 | $23.92 | $23.92 | $22.45 | 0 |
2018-12-21 | $24.02 | $24.02 | $24.02 | $24.02 | $22.55 | 0 |
2018-12-20 | $24.22 | $24.22 | $24.22 | $24.22 | $22.73 | 0 |
2018-12-19 | $24.12 | $24.12 | $24.12 | $24.12 | $22.63 | 0 |
2018-12-18 | $24.24 | $24.26 | $24.24 | $24.26 | $22.67 | 286 |
2018-12-17 | $24.14 | $24.14 | $24.14 | $24.14 | $22.56 | 0 |
2018-12-14 | $24.46 | $24.46 | $24.46 | $24.46 | $22.86 | 0 |
2018-12-13 | $24.58 | $24.58 | $24.58 | $24.58 | $22.96 | 0 |
2018-12-12 | $24.60 | $24.60 | $24.60 | $24.60 | $22.99 | 0 |
2018-12-11 | $24.32 | $24.32 | $24.32 | $24.32 | $22.72 | 0 |
2018-12-10 | $24.40 | $24.40 | $24.40 | $24.40 | $22.80 | 0 |
2018-12-07 | $24.69 | $24.69 | $24.69 | $24.69 | $23.07 | 0 |
2018-12-06 | $24.69 | $24.69 | $24.69 | $24.69 | $23.07 | 0 |
2018-12-04 | $24.69 | $24.69 | $24.69 | $24.69 | $23.07 | 30 |
2018-12-03 | $24.69 | $24.69 | $24.69 | $24.69 | $23.07 | 0 |
2018-11-30 | $24.69 | $24.69 | $24.69 | $24.69 | $23.07 | 1 |
2018-11-29 | $24.68 | $24.69 | $24.68 | $24.69 | $23.07 | 208 |
2018-11-28 | $23.94 | $23.94 | $23.94 | $23.94 | $22.37 | 165 |
2018-11-27 | $24.77 | $24.77 | $24.77 | $24.77 | $23.14 | 0 |
2018-11-26 | $24.77 | $24.77 | $24.77 | $24.77 | $23.14 | 0 |
2018-11-23 | $24.77 | $24.77 | $24.77 | $24.77 | $23.14 | 0 |
2018-11-21 | $24.77 | $24.77 | $24.77 | $24.77 | $23.14 | 105 |
2018-11-20 | $24.83 | $24.83 | $24.83 | $24.83 | $23.20 | 1 |
2018-11-15 | $24.83 | $24.83 | $24.83 | $24.83 | $23.20 | 104 |
XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF (PACA) News Headlines
Recent XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF (PACA) News
Similar Companies to XTRACKERS MSCI LATIN AMERICA PACIFIC ALLIANCE ETF (PACA) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |