Pacer Trendpilot 450 ETF (NY: PTMC )

36.97 -0.20 (-0.55%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 30.60 30.67 30.36 30.63 54,873 -0.14(-0.45%)
Dec 29, 2022 30.44 30.83 30.35 30.77 77,265 +0.61(+2.02%)
Dec 28, 2022 30.71 30.71 30.16 30.16 31,326 -0.50(-1.63%)
Dec 27, 2022 30.60 30.78 30.54 30.66 27,189 +0.02(+0.06%)
Dec 23, 2022 30.45 30.65 30.28 30.64 35,935 +0.21(+0.67%)
Dec 22, 2022 30.46 30.88 29.95 30.43 77,181 -0.34(-1.12%)
Dec 21, 2022 30.39 30.86 30.39 30.78 26,817 +0.52(+1.72%)
Dec 20, 2022 29.84 30.39 29.84 30.25 27,146 +0.17(+0.55%)
Dec 19, 2022 30.41 30.42 29.97 30.09 46,836 -0.34(-1.12%)
Dec 16, 2022 30.38 30.60 30.21 30.43 54,776 -0.28(-0.92%)
Dec 15, 2022 30.86 31.27 30.64 30.71 33,851 -0.75(-2.38%)
Dec 14, 2022 31.67 31.85 31.22 31.46 38,229 -0.14(-0.43%)
Dec 13, 2022 32.24 32.24 31.45 31.60 30,694 +0.18(+0.56%)
Dec 12, 2022 31.05 31.45 31.05 31.42 22,167 +0.34(+1.09%)
Dec 09, 2022 31.30 31.40 31.08 31.08 51,052 -0.34(-1.08%)
Dec 08, 2022 31.28 31.62 31.26 31.42 22,271 +0.23(+0.75%)
Dec 07, 2022 30.95 31.42 30.95 31.19 40,536 -0.06(-0.19%)
Dec 06, 2022 31.54 31.60 30.97 31.25 22,651 -0.34(-1.08%)
Dec 05, 2022 32.13 32.14 31.43 31.59 220,373 -0.81(-2.49%)
Dec 02, 2022 32.23 32.52 32.08 32.40 41,034 +0.01(+0.03%)
Dec 01, 2022 32.63 32.63 32.31 32.39 34,282 -0.01(-0.04%)
Nov 30, 2022 31.76 32.40 31.40 32.40 46,748 +0.69(+2.18%)
Nov 29, 2022 31.56 31.83 31.56 31.71 21,834 +0.10(+0.33%)
Nov 28, 2022 31.88 32.01 31.54 31.60 34,783 -0.59(-1.84%)
Nov 25, 2022 32.02 32.23 32.02 32.20 6,931 +0.16(+0.50%)
Nov 23, 2022 31.94 32.17 31.89 32.04 24,273 +0.01(+0.03%)
Nov 22, 2022 31.72 32.05 31.68 32.03 61,322 +0.52(+1.64%)
Nov 21, 2022 31.45 31.57 31.36 31.51 197,318 -0.05(-0.15%)
Nov 18, 2022 31.67 31.67 31.31 31.56 34,625 +0.19(+0.61%)
Nov 17, 2022 31.51 31.51 31.36 31.37 200,976 -0.01(-0.05%)
Nov 16, 2022 31.35 31.40 31.35 31.38 535,587 +0.03(+0.09%)
Nov 15, 2022 31.35 31.42 31.35 31.35 120,220 -0.02(-0.06%)
Nov 14, 2022 31.34 31.38 31.34 31.37 71,589 +0.02(+0.06%)
Nov 11, 2022 31.36 31.36 31.34 31.35 69,066 -0.01(-0.03%)
Nov 10, 2022 31.33 31.37 31.33 31.36 114,165 +0.02(+0.06%)
Nov 09, 2022 31.28 31.36 31.25 31.34 22,600 -0.00(-0.02%)
Nov 08, 2022 31.34 31.36 31.34 31.35 10,582 -0.00(-0.00%)
Nov 07, 2022 31.33 31.35 31.33 31.35 888,514 +0.01(+0.02%)
Nov 04, 2022 31.33 31.36 31.33 31.34 20,235 +0.01(+0.03%)
Nov 03, 2022 31.32 31.34 31.32 31.33 36,544 +0.01(+0.03%)
Nov 02, 2022 31.32 31.33 31.32 31.32 11,843 -0.01(-0.03%)
Nov 01, 2022 31.28 31.33 31.28 31.33 10,280 +0.02(+0.06%)
Oct 31, 2022 31.27 31.33 31.27 31.32 1,468,785 -0.03(-0.09%)
Oct 28, 2022 31.32 31.34 31.30 31.34 57,291 +0.02(+0.08%)
Oct 27, 2022 31.31 31.33 31.31 31.32 56,620 +0.00(+0.00%)
Oct 26, 2022 31.32 31.33 31.31 31.32 82,662 +0.01(+0.05%)
Oct 25, 2022 31.31 31.33 31.31 31.31 23,818 -0.01(-0.03%)
Oct 24, 2022 31.31 31.33 31.31 31.32 38,492 -0.01(-0.03%)
Oct 21, 2022 31.32 31.33 31.31 31.32 40,146 -0.00(-0.00%)
Oct 20, 2022 31.30 31.32 31.30 31.32 33,999 +0.00(+0.00%)
Oct 19, 2022 31.30 31.33 31.30 31.32 27,596 -0.01(-0.03%)
Oct 18, 2022 31.30 31.42 31.30 31.33 25,333 -0.00(-0.02%)
Oct 17, 2022 31.32 31.34 31.31 31.34 2,346,892 +0.03(+0.09%)
Oct 14, 2022 31.29 31.32 31.29 31.31 190,811 +0.00(+0.02%)
Oct 13, 2022 31.29 31.32 31.29 31.31 35,874 +0.00(+0.00%)
Oct 12, 2022 31.32 31.32 31.29 31.31 207,901 +0.00(+0.00%)
Oct 11, 2022 31.29 31.31 31.28 31.31 64,534 +0.01(+0.03%)
Oct 10, 2022 31.29 31.31 31.27 31.30 54,843 -0.01(-0.03%)
Oct 07, 2022 31.30 31.31 31.27 31.30 42,993 +0.03(+0.09%)
Oct 06, 2022 31.29 31.30 31.25 31.28 100,616 -0.03(-0.09%)
Oct 05, 2022 31.27 31.31 31.27 31.31 59,240 +0.05(+0.16%)
Oct 04, 2022 31.28 31.32 31.16 31.26 133,778 -0.02(-0.06%)
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.