Pacer Trendpilot 450 ETF (NY: PTMC )

36.58 +0.07 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.50 29.50 29.47 29.50 238,619 +0.01(+0.03%)
Jan 30, 2019 29.49 29.50 29.48 29.49 141,195 -0.01(-0.03%)
Jan 29, 2019 29.50 29.50 29.48 29.50 205,312 +0.00(+0.00%)
Jan 28, 2019 29.50 29.50 29.48 29.50 81,934 +0.01(+0.03%)
Jan 25, 2019 29.50 29.50 29.48 29.49 92,262 +0.01(+0.03%)
Jan 24, 2019 29.49 29.50 29.47 29.48 88,878 +0.00(+0.00%)
Jan 23, 2019 29.49 29.49 29.48 29.48 123,651 -0.00(-0.02%)
Jan 22, 2019 29.49 29.49 29.47 29.48 127,025 +0.01(+0.05%)
Jan 18, 2019 29.49 29.49 29.46 29.47 175,831 -0.01(-0.03%)
Jan 17, 2019 29.49 29.49 29.47 29.48 117,479 +0.00(+0.00%)
Jan 16, 2019 29.46 29.48 29.46 29.48 265,267 +0.00(+0.00%)
Jan 15, 2019 29.49 29.49 29.46 29.48 116,627 +0.00(+0.00%)
Jan 14, 2019 29.46 29.48 29.46 29.48 66,277 +0.02(+0.06%)
Jan 11, 2019 29.47 29.47 29.45 29.46 126,506 -0.01(-0.03%)
Jan 10, 2019 29.47 29.47 29.45 29.47 329,815 +0.02(+0.06%)
Jan 09, 2019 29.47 29.47 29.45 29.45 197,150 -0.01(-0.03%)
Jan 08, 2019 29.46 29.47 29.45 29.46 217,604 +0.00(+0.00%)
Jan 07, 2019 29.45 29.47 29.44 29.46 367,337 +0.00(+0.00%)
Jan 04, 2019 29.44 29.46 29.44 29.46 191,645 +0.00(+0.00%)
Jan 03, 2019 29.47 29.47 29.44 29.46 398,249 +0.00(+0.00%)
Jan 02, 2019 30.68 30.68 29.44 29.46 475,234 +0.01(+0.03%)
Dec 31, 2018 29.46 29.46 29.44 29.45 239,085 -0.01(-0.03%)
Dec 28, 2018 29.46 29.46 29.42 29.46 309,669 +0.02(+0.06%)
Dec 27, 2018 29.46 29.46 29.41 29.44 212,395 +0.01(+0.03%)
Dec 26, 2018 29.46 29.47 29.42 29.43 172,927 -0.04(-0.13%)
Dec 24, 2018 29.34 29.49 29.34 29.47 198,138 +0.01(+0.05%)
Dec 21, 2018 29.42 29.45 29.40 29.45 303,238 +0.02(+0.06%)
Dec 20, 2018 29.44 29.44 29.42 29.43 168,017 -0.01(-0.03%)
Dec 19, 2018 29.44 29.44 29.42 29.44 140,473 +0.01(+0.03%)
Dec 18, 2018 29.44 29.44 29.42 29.43 196,463 +0.02(+0.06%)
Dec 17, 2018 29.44 29.44 29.41 29.42 121,723 +0.00(+0.00%)
Dec 14, 2018 29.43 29.44 29.42 29.42 313,170 -0.02(-0.06%)
Dec 13, 2018 29.41 29.43 29.41 29.43 82,722 +0.01(+0.03%)
Dec 12, 2018 29.43 29.43 29.41 29.43 124,150 +0.00(+0.00%)
Dec 11, 2018 29.43 29.43 29.41 29.43 109,619 +0.01(+0.03%)
Dec 10, 2018 29.43 29.43 29.41 29.42 72,657 +0.01(+0.03%)
Dec 07, 2018 29.43 29.43 29.39 29.41 147,604 -0.01(-0.03%)
Dec 06, 2018 29.42 29.42 29.39 29.42 454,930 +0.03(+0.10%)
Dec 04, 2018 29.42 29.42 29.39 29.39 152,675 -0.03(-0.10%)
Dec 03, 2018 29.65 29.91 29.38 29.42 211,500 +0.01(+0.03%)
Nov 30, 2018 29.42 29.42 29.40 29.41 156,162 +0.00(+0.00%)
Nov 29, 2018 29.40 29.42 29.39 29.41 84,722 +0.00(+0.00%)
Nov 28, 2018 29.44 29.44 29.38 29.41 182,703 -0.01(-0.03%)
Nov 27, 2018 29.38 29.43 29.38 29.42 111,180 +0.03(+0.10%)
Nov 26, 2018 29.43 29.43 29.38 29.39 80,496 -0.02(-0.06%)
Nov 23, 2018 29.42 29.42 29.36 29.41 27,048 +0.00(+0.00%)
Nov 21, 2018 29.41 29.41 29.41 0 +0.01(+0.03%)
Nov 20, 2018 29.41 29.41 29.37 29.40 120,853 +0.00(+0.00%)
Nov 19, 2018 29.40 29.41 29.38 29.40 192,098 +0.00(+0.00%)
Nov 16, 2018 29.38 29.40 29.37 29.40 42,897 +0.01(+0.03%)
Nov 15, 2018 29.37 29.41 29.37 29.39 34,217 -0.01(-0.03%)
Nov 14, 2018 29.40 29.40 29.37 29.40 55,819 +0.03(+0.10%)
Nov 13, 2018 29.36 29.40 29.34 29.37 130,847 -0.02(-0.06%)
Nov 12, 2018 29.40 29.40 29.36 29.39 70,565 +0.02(+0.06%)
Nov 09, 2018 29.40 29.40 29.35 29.37 55,364 -0.02(-0.06%)
Nov 08, 2018 29.37 29.39 29.36 29.39 128,216 +0.03(+0.10%)
Nov 07, 2018 29.40 29.40 29.35 29.36 103,543 -0.03(-0.10%)
Nov 06, 2018 29.41 29.41 29.35 29.39 53,522 +0.03(+0.10%)
Nov 05, 2018 29.40 29.40 29.34 29.36 79,729 -0.02(-0.06%)
Nov 02, 2018 29.39 29.39 29.32 29.38 132,917 +0.03(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.