Pacer Trendpilot 450 ETF (NY: PTMC )

36.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.51 25.56 25.30 25.53 80,990 +0.07(+0.26%)
Jan 30, 2017 25.51 25.67 25.25 25.47 45,463 -0.21(-0.80%)
Jan 27, 2017 25.94 25.98 25.62 25.67 62,832 -0.13(-0.51%)
Jan 26, 2017 25.93 25.95 25.76 25.81 52,683 -0.04(-0.15%)
Jan 25, 2017 25.85 26.01 25.74 25.84 87,379 +0.22(+0.84%)
Jan 24, 2017 25.47 25.70 25.44 25.63 52,022 +0.28(+1.12%)
Jan 23, 2017 25.43 25.44 25.20 25.35 57,042 -0.03(-0.11%)
Jan 20, 2017 25.47 25.61 25.28 25.37 77,551 +0.08(+0.30%)
Jan 19, 2017 25.58 25.60 25.20 25.30 42,954 -0.14(-0.55%)
Jan 18, 2017 25.36 25.44 25.33 25.44 39,091 +0.15(+0.61%)
Jan 17, 2017 25.27 25.52 25.25 25.29 45,589 -0.25(-0.97%)
Jan 13, 2017 25.53 25.53 25.53 0 +0.14(+0.56%)
Jan 12, 2017 25.56 25.56 25.12 25.39 45,093 -0.06(-0.22%)
Jan 11, 2017 25.56 25.56 25.34 25.45 32,723 +0.06(+0.22%)
Jan 10, 2017 25.42 25.46 25.26 25.39 42,642 +0.12(+0.48%)
Jan 09, 2017 25.55 25.55 25.24 25.27 55,692 -0.19(-0.74%)
Jan 06, 2017 25.58 25.58 25.38 25.46 174,574 +0.02(+0.07%)
Jan 05, 2017 25.65 25.65 25.34 25.44 75,974 -0.12(-0.48%)
Jan 04, 2017 25.40 25.60 25.26 25.56 59,395 +0.40(+1.59%)
Jan 03, 2017 25.28 25.31 25.00 25.16 266,975 +0.16(+0.66%)
Dec 30, 2016 25.00 25.00 25.00 0 -0.12(-0.49%)
Dec 29, 2016 25.16 25.18 25.04 25.12 50,384 +0.08(+0.30%)
Dec 28, 2016 25.49 25.49 25.04 25.04 45,550 -0.27(-1.08%)
Dec 27, 2016 25.41 25.41 25.29 25.32 38,898 +0.08(+0.32%)
Dec 23, 2016 25.24 25.24 25.24 0 +0.11(+0.44%)
Dec 22, 2016 25.40 25.40 25.10 25.13 77,333 -0.20(-0.77%)
Dec 21, 2016 25.51 25.51 25.28 25.32 63,365 -0.07(-0.26%)
Dec 20, 2016 25.25 25.48 25.25 25.39 90,767 +0.13(+0.50%)
Dec 19, 2016 25.30 25.30 25.21 25.26 66,710 +0.13(+0.50%)
Dec 16, 2016 25.12 25.33 25.12 25.13 47,788 -0.05(-0.19%)
Dec 15, 2016 25.22 25.32 24.97 25.18 46,316 +0.09(+0.37%)
Dec 14, 2016 25.49 25.49 25.05 25.09 48,028 -0.32(-1.25%)
Dec 13, 2016 25.33 25.53 25.28 25.40 54,639 +0.04(+0.16%)
Dec 12, 2016 25.56 26.81 25.31 25.36 59,911 -0.11(-0.42%)
Dec 09, 2016 25.47 25.65 25.37 25.47 42,023 -0.11(-0.44%)
Dec 08, 2016 25.53 25.63 25.32 25.58 70,641 +0.26(+1.03%)
Dec 07, 2016 25.22 25.37 25.09 25.32 45,084 +0.23(+0.93%)
Dec 06, 2016 24.97 25.09 24.84 25.09 40,420 +0.26(+1.05%)
Dec 05, 2016 24.78 24.90 24.78 24.83 35,472 +0.22(+0.88%)
Dec 02, 2016 24.52 24.70 24.52 24.61 43,109 +0.05(+0.19%)
Dec 01, 2016 24.81 24.81 24.51 24.56 41,817 -0.11(-0.45%)
Nov 30, 2016 24.92 25.26 24.67 24.68 69,853 -0.02(-0.08%)
Nov 29, 2016 24.72 24.74 24.65 24.70 156,613 +0.07(+0.28%)
Nov 28, 2016 24.78 24.78 24.62 24.63 45,433 -0.15(-0.62%)
Nov 25, 2016 24.76 24.82 24.76 24.78 11,609 +0.04(+0.15%)
Nov 23, 2016 24.74 24.74 24.74 0 +0.11(+0.46%)
Nov 22, 2016 24.47 24.63 24.40 24.63 49,685 +0.16(+0.65%)
Nov 21, 2016 24.48 24.48 24.37 24.47 48,924 +0.19(+0.77%)
Nov 18, 2016 24.40 24.49 24.26 24.28 84,020 -0.02(-0.10%)
Nov 17, 2016 24.32 24.34 24.17 24.31 89,808 +0.13(+0.53%)
Nov 16, 2016 24.27 24.29 24.14 24.18 41,209 -0.05(-0.19%)
Nov 15, 2016 24.11 24.26 24.06 24.23 34,455 +0.14(+0.58%)
Nov 14, 2016 23.92 24.11 23.92 24.09 91,699 +0.39(+1.66%)
Nov 11, 2016 23.52 23.70 23.51 23.70 27,640 +0.14(+0.59%)
Nov 10, 2016 23.53 24.10 23.47 23.56 140,639 +0.11(+0.47%)
Nov 09, 2016 22.54 23.52 22.54 23.45 70,679 +0.36(+1.55%)
Nov 08, 2016 22.97 23.13 22.84 23.09 37,564 +0.09(+0.38%)
Nov 07, 2016 22.95 23.00 22.89 23.00 27,548 +0.44(+1.94%)
Nov 04, 2016 22.53 22.74 22.51 22.56 57,123 +0.05(+0.23%)
Nov 03, 2016 22.58 22.70 22.48 22.51 93,588 -0.05(-0.21%)
Nov 02, 2016 22.71 22.83 22.53 22.56 21,984 -0.28(-1.21%)
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.