Pacer Trendpilot 450 ETF (NY: PTMC )

36.58 +0.07 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 34.99 34.99 34.87 34.93 11,444 -0.07(-0.19%)
Aug 30, 2021 34.98 35.06 34.96 34.99 13,551 -0.04(-0.12%)
Aug 27, 2021 34.69 35.09 34.69 35.03 76,597 +0.39(+1.13%)
Aug 26, 2021 34.57 34.86 34.57 34.64 21,497 -0.18(-0.53%)
Aug 25, 2021 34.86 34.94 34.78 34.83 18,951 +0.13(+0.36%)
Aug 24, 2021 34.60 34.74 34.60 34.70 18,159 +0.13(+0.37%)
Aug 23, 2021 34.51 34.60 34.50 34.58 18,514 +0.19(+0.54%)
Aug 20, 2021 34.20 34.41 34.20 34.39 40,712 +0.21(+0.62%)
Aug 19, 2021 34.17 34.25 34.09 34.18 7,279 -0.15(-0.43%)
Aug 18, 2021 34.42 34.57 34.32 34.32 20,485 -0.19(-0.56%)
Aug 17, 2021 34.60 34.60 34.34 34.52 12,586 -0.23(-0.66%)
Aug 16, 2021 34.73 34.77 34.59 34.75 24,805 -0.03(-0.10%)
Aug 13, 2021 34.90 34.97 34.74 34.78 15,476 -0.04(-0.13%)
Aug 12, 2021 34.85 34.85 34.74 34.82 17,463 -0.05(-0.15%)
Aug 11, 2021 34.69 34.88 34.63 34.88 21,200 +0.20(+0.59%)
Aug 10, 2021 34.63 34.75 34.62 34.67 16,682 +0.06(+0.17%)
Aug 09, 2021 34.60 34.71 34.52 34.61 23,281 -0.07(-0.20%)
Aug 06, 2021 34.66 34.74 34.63 34.68 15,325 +0.10(+0.28%)
Aug 05, 2021 34.51 34.65 34.49 34.59 10,004 +0.18(+0.51%)
Aug 04, 2021 34.42 34.62 34.41 34.41 13,287 -0.19(-0.56%)
Aug 03, 2021 34.60 34.62 34.37 34.61 28,311 +0.09(+0.26%)
Aug 02, 2021 34.78 34.86 34.52 34.52 19,045 -0.09(-0.26%)
Jul 30, 2021 34.57 34.74 34.57 34.61 23,762 -0.03(-0.08%)
Jul 29, 2021 34.62 34.72 34.49 34.63 21,910 +0.23(+0.68%)
Jul 28, 2021 34.32 34.52 34.18 34.40 26,958 +0.12(+0.36%)
Jul 27, 2021 34.34 34.34 34.15 34.28 47,461 -0.12(-0.35%)
Jul 26, 2021 34.45 34.51 34.31 34.40 29,683 +0.07(+0.20%)
Jul 23, 2021 34.39 34.39 34.21 34.33 35,556 +0.14(+0.40%)
Jul 22, 2021 34.38 34.38 34.13 34.20 17,294 -0.20(-0.57%)
Jul 21, 2021 34.34 34.46 34.26 34.39 13,809 +0.24(+0.72%)
Jul 20, 2021 33.64 34.21 33.62 34.15 19,106 +0.53(+1.56%)
Jul 19, 2021 33.64 33.77 33.50 33.62 28,521 -0.33(-0.97%)
Jul 16, 2021 34.25 34.25 33.95 33.95 19,575 -0.23(-0.68%)
Jul 15, 2021 33.96 34.26 33.96 34.19 16,002 -0.09(-0.26%)
Jul 14, 2021 34.55 34.55 34.25 34.27 15,431 -0.09(-0.25%)
Jul 13, 2021 34.42 34.58 34.36 34.36 58,576 -0.27(-0.79%)
Jul 12, 2021 34.60 34.68 34.46 34.63 30,726 +0.05(+0.14%)
Jul 09, 2021 34.37 34.62 34.27 34.59 36,466 +0.41(+1.20%)
Jul 08, 2021 34.13 34.37 33.99 34.18 30,905 -0.27(-0.79%)
Jul 07, 2021 34.34 34.52 34.28 34.45 17,233 +0.04(+0.11%)
Jul 06, 2021 34.65 34.65 34.25 34.41 21,817 -0.21(-0.62%)
Jul 02, 2021 34.70 34.75 34.57 34.62 27,410 -0.07(-0.20%)
Jul 01, 2021 34.37 34.74 34.37 34.69 29,038 +0.15(+0.42%)
Jun 30, 2021 34.44 34.56 34.42 34.55 182,277 +0.05(+0.14%)
Jun 29, 2021 34.56 34.67 34.49 34.50 17,964 -0.03(-0.08%)
Jun 28, 2021 34.75 34.75 34.47 34.53 23,806 -0.22(-0.64%)
Jun 25, 2021 34.58 34.77 34.58 34.75 12,620 +0.18(+0.51%)
Jun 24, 2021 34.36 34.58 34.36 34.58 18,562 +0.20(+0.59%)
Jun 23, 2021 34.42 34.47 34.37 34.37 85,522 +0.00(+0.00%)
Jun 22, 2021 34.38 34.41 34.15 34.37 30,417 +0.05(+0.14%)
Jun 21, 2021 34.02 34.36 34.01 34.32 94,969 +0.42(+1.23%)
Jun 18, 2021 33.92 34.15 33.89 33.90 36,164 -0.38(-1.11%)
Jun 17, 2021 34.48 34.59 34.13 34.28 18,564 -0.31(-0.90%)
Jun 16, 2021 34.73 34.73 34.47 34.60 68,142 -0.11(-0.33%)
Jun 15, 2021 34.55 34.81 34.55 34.71 43,728 -0.03(-0.10%)
Jun 14, 2021 35.02 35.02 34.65 34.74 37,914 -0.19(-0.53%)
Jun 11, 2021 34.81 34.93 34.79 34.93 24,802 +0.14(+0.39%)
Jun 10, 2021 34.87 34.92 34.73 34.79 30,224 +0.03(+0.08%)
Jun 09, 2021 34.89 34.94 34.76 34.76 17,180 -0.12(-0.33%)
Jun 08, 2021 34.70 34.94 34.70 34.88 74,232 +0.14(+0.39%)
Jun 07, 2021 34.87 34.87 34.69 34.74 39,800 +0.01(+0.03%)
Jun 04, 2021 34.82 34.82 34.64 34.73 17,900 +0.10(+0.28%)
Jun 03, 2021 34.98 34.98 34.51 34.63 25,858 -0.11(-0.31%)
Jun 02, 2021 34.86 34.86 34.71 34.74 16,115 -0.10(-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.