Pacer Trendpilot 450 ETF (NY: PTMC )

37.17 +0.59 (+1.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 26.88 26.97 26.77 26.95 50,820 +0.26(+0.98%)
Aug 30, 2017 26.39 26.73 26.39 26.69 30,217 +0.15(+0.57%)
Aug 29, 2017 26.33 26.55 26.32 26.54 38,967 +0.05(+0.18%)
Aug 28, 2017 26.75 26.75 26.44 26.49 79,349 -0.13(-0.50%)
Aug 25, 2017 26.65 26.65 26.48 26.62 39,942 +0.08(+0.28%)
Aug 24, 2017 26.67 26.67 26.46 26.55 51,572 +0.06(+0.21%)
Aug 23, 2017 26.45 26.55 26.42 26.49 43,197 -0.03(-0.11%)
Aug 22, 2017 26.33 26.52 26.11 26.52 47,977 +0.26(+1.00%)
Aug 21, 2017 26.20 26.26 26.16 26.26 49,461 +0.02(+0.06%)
Aug 18, 2017 26.18 26.35 26.04 26.24 38,747 -0.04(-0.17%)
Aug 17, 2017 26.77 26.77 26.29 26.29 125,386 -0.40(-1.48%)
Aug 16, 2017 26.79 26.79 26.66 26.68 63,554 +0.10(+0.39%)
Aug 15, 2017 26.56 26.68 26.56 26.58 45,643 -0.12(-0.43%)
Aug 14, 2017 26.60 26.78 26.60 26.69 94,596 +0.26(+0.97%)
Aug 11, 2017 26.40 26.45 26.32 26.44 30,067 +0.09(+0.34%)
Aug 10, 2017 26.67 26.67 26.33 26.35 39,278 -0.41(-1.53%)
Aug 09, 2017 26.64 26.85 26.64 26.76 96,859 -0.14(-0.52%)
Aug 08, 2017 27.07 27.08 26.77 26.90 158,148 -0.08(-0.28%)
Aug 07, 2017 26.97 26.99 26.87 26.97 30,364 +0.07(+0.26%)
Aug 04, 2017 26.93 26.93 26.85 26.90 28,326 +0.16(+0.58%)
Aug 03, 2017 27.04 27.04 26.73 26.75 61,881 -0.10(-0.36%)
Aug 02, 2017 27.13 27.15 26.76 26.84 44,089 -0.20(-0.75%)
Aug 01, 2017 27.07 27.08 26.97 27.05 24,095 +0.05(+0.17%)
Jul 31, 2017 27.05 27.05 26.89 27.00 28,266 -0.04(-0.14%)
Jul 28, 2017 26.96 27.13 26.95 27.04 50,998 -0.01(-0.03%)
Jul 27, 2017 27.17 27.40 26.91 27.05 39,282 -0.16(-0.59%)
Jul 26, 2017 27.36 27.40 27.17 27.21 33,363 -0.14(-0.51%)
Jul 25, 2017 27.24 27.40 27.20 27.35 58,897 +0.14(+0.52%)
Jul 24, 2017 27.04 27.26 27.04 27.21 30,537 +0.08(+0.28%)
Jul 21, 2017 27.17 27.17 27.01 27.13 49,737 +0.01(+0.02%)
Jul 20, 2017 27.11 27.25 27.11 27.13 40,170 -0.08(-0.30%)
Jul 19, 2017 26.90 27.21 26.90 27.21 42,222 +0.27(+0.99%)
Jul 18, 2017 26.84 27.03 26.83 26.94 40,130 -0.07(-0.26%)
Jul 17, 2017 26.89 27.04 26.89 27.01 55,463 +0.01(+0.03%)
Jul 14, 2017 26.98 27.01 26.87 27.00 21,663 +0.11(+0.42%)
Jul 13, 2017 26.90 26.90 26.70 26.89 24,670 +0.05(+0.18%)
Jul 12, 2017 26.88 26.93 26.77 26.84 41,291 +0.24(+0.90%)
Jul 11, 2017 26.73 26.73 26.43 26.60 28,864 +0.02(+0.06%)
Jul 10, 2017 26.71 26.71 26.52 26.59 76,680 -0.08(-0.32%)
Jul 07, 2017 26.41 26.67 26.41 26.67 45,663 +0.29(+1.10%)
Jul 06, 2017 26.73 26.73 26.35 26.38 26,446 -0.37(-1.40%)
Jul 05, 2017 26.80 26.80 26.65 26.76 19,276 -0.11(-0.42%)
Jul 03, 2017 26.54 26.87 26.54 26.87 12,951 +0.19(+0.70%)
Jun 30, 2017 26.39 26.75 26.39 26.68 41,587 +0.05(+0.18%)
Jun 29, 2017 26.71 26.79 26.46 26.63 33,424 -0.17(-0.64%)
Jun 28, 2017 26.75 26.87 26.66 26.81 27,774 +0.22(+0.82%)
Jun 27, 2017 26.77 26.80 26.55 26.59 36,315 -0.16(-0.60%)
Jun 26, 2017 26.74 26.83 26.61 26.75 44,193 +0.07(+0.24%)
Jun 23, 2017 26.59 26.71 26.47 26.68 28,685 +0.13(+0.50%)
Jun 22, 2017 26.44 26.62 26.44 26.55 57,959 +0.02(+0.07%)
Jun 21, 2017 26.84 26.84 26.45 26.53 24,897 -0.12(-0.46%)
Jun 20, 2017 26.93 26.93 26.58 26.65 52,172 -0.22(-0.80%)
Jun 19, 2017 26.65 26.88 26.65 26.87 34,339 +0.21(+0.78%)
Jun 16, 2017 26.57 26.66 26.53 26.66 29,873 -0.03(-0.11%)
Jun 15, 2017 26.57 26.69 26.53 26.69 14,255 -0.02(-0.07%)
Jun 14, 2017 26.83 26.88 26.63 26.71 46,340 -0.15(-0.57%)
Jun 13, 2017 26.77 26.87 26.71 26.86 40,223 +0.18(+0.69%)
Jun 12, 2017 26.61 26.68 26.56 26.68 21,740 +0.04(+0.14%)
Jun 09, 2017 26.71 26.87 26.55 26.64 44,996 +0.03(+0.10%)
Jun 08, 2017 26.50 26.69 26.41 26.61 83,985 +0.10(+0.39%)
Jun 07, 2017 26.58 26.58 26.38 26.51 34,274 +0.01(+0.05%)
Jun 06, 2017 26.52 26.60 26.33 26.50 48,197 -0.11(-0.41%)
Jun 05, 2017 26.62 26.68 26.56 26.61 67,539 -0.08(-0.28%)
Jun 02, 2017 26.85 26.85 26.59 26.68 52,418 +0.07(+0.28%)
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.