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 (%)
Jul 29, 2022 33.60 33.62 33.58 33.61 51,646 -0.01(-0.04%)
Jul 28, 2022 33.75 33.75 33.58 33.62 34,536 -0.01(-0.03%)
Jul 27, 2022 33.63 33.66 33.60 33.63 56,874 -0.01(-0.04%)
Jul 26, 2022 33.63 33.65 33.61 33.65 93,862 +0.02(+0.07%)
Jul 25, 2022 33.62 33.63 33.60 33.62 30,909 +0.01(+0.03%)
Jul 22, 2022 33.61 33.65 33.61 33.61 136,267 -0.02(-0.05%)
Jul 21, 2022 33.60 33.65 33.60 33.63 41,719 +0.02(+0.05%)
Jul 20, 2022 33.61 33.67 33.61 33.61 65,093 +0.00(+0.00%)
Jul 19, 2022 33.61 33.64 33.60 33.61 116,463 -0.02(-0.05%)
Jul 18, 2022 33.59 33.63 33.58 33.63 31,119 +0.04(+0.13%)
Jul 15, 2022 33.59 33.62 33.58 33.58 18,482 -0.01(-0.03%)
Jul 14, 2022 33.62 33.62 33.59 33.59 41,452 -0.01(-0.04%)
Jul 13, 2022 33.60 33.64 33.60 33.61 66,690 -0.01(-0.04%)
Jul 12, 2022 33.64 33.65 33.60 33.62 53,481 -0.00(-0.01%)
Jul 11, 2022 33.61 33.62 33.60 33.62 22,957 +0.01(+0.04%)
Jul 08, 2022 33.62 33.62 33.60 33.61 12,870 +0.00(+0.01%)
Jul 07, 2022 33.60 33.61 33.60 33.61 10,974 +0.01(+0.02%)
Jul 06, 2022 33.66 33.66 33.60 33.60 16,498 -0.01(-0.04%)
Jul 05, 2022 33.60 33.62 33.60 33.62 49,017 +0.01(+0.02%)
Jul 01, 2022 33.61 33.64 33.57 33.61 38,876 -0.01(-0.04%)
Jun 30, 2022 33.61 33.67 33.61 33.62 51,553 +0.00(+0.00%)
Jun 29, 2022 33.60 33.63 33.60 33.62 15,889 +0.01(+0.03%)
Jun 28, 2022 33.67 33.67 33.60 33.61 69,529 -0.01(-0.03%)
Jun 27, 2022 33.60 33.63 33.60 33.62 457,111 -0.02(-0.06%)
Jun 24, 2022 33.62 33.65 33.61 33.64 276,542 +0.01(+0.03%)
Jun 23, 2022 33.59 33.69 33.59 33.63 20,905 +0.02(+0.06%)
Jun 22, 2022 33.59 33.64 33.59 33.61 50,267 +0.01(+0.03%)
Jun 21, 2022 33.75 33.75 33.59 33.60 43,386 +0.01(+0.03%)
Jun 17, 2022 33.62 33.63 33.58 33.59 33,148 +0.03(+0.09%)
Jun 16, 2022 33.56 33.64 33.55 33.56 138,202 -0.01(-0.03%)
Jun 15, 2022 33.68 33.68 33.56 33.57 120,013 -0.06(-0.17%)
Jun 14, 2022 33.54 33.63 33.54 33.63 60,802 +0.00(+0.00%)
Jun 13, 2022 33.59 33.73 33.55 33.63 213,568 +0.02(+0.06%)
Jun 10, 2022 33.58 33.63 33.58 33.61 35,352 -0.00(-0.00%)
Jun 09, 2022 33.60 33.63 33.59 33.61 11,312 +0.04(+0.12%)
Jun 08, 2022 33.61 33.63 33.57 33.57 16,872 -0.02(-0.06%)
Jun 07, 2022 33.59 33.63 33.58 33.59 25,359 -0.02(-0.07%)
Jun 06, 2022 33.59 33.63 33.59 33.62 17,133 +0.03(+0.10%)
Jun 03, 2022 33.63 33.64 33.58 33.58 42,210 -0.03(-0.10%)
Jun 02, 2022 33.59 33.62 33.59 33.62 24,878 +0.01(+0.04%)
Jun 01, 2022 33.58 33.63 33.58 33.60 22,190 -0.01(-0.04%)
May 31, 2022 33.59 33.63 33.58 33.62 61,467 -0.01(-0.04%)
May 27, 2022 33.58 33.63 33.58 33.63 33,104 +0.04(+0.12%)
May 26, 2022 33.58 33.63 33.58 33.59 26,302 -0.00(-0.01%)
May 25, 2022 33.60 33.63 33.58 33.60 33,838 -0.00(-0.01%)
May 24, 2022 33.59 33.62 33.59 33.60 26,331 -0.01(-0.04%)
May 23, 2022 33.65 33.65 33.59 33.62 24,544 -0.03(-0.10%)
May 20, 2022 33.62 33.72 33.57 33.65 44,310 +0.08(+0.23%)
May 19, 2022 33.67 33.67 33.54 33.57 173,272 -0.03(-0.09%)
May 18, 2022 33.59 33.63 33.59 33.60 17,928 +0.01(+0.03%)
May 17, 2022 33.62 33.63 33.59 33.59 19,498 +0.00(+0.00%)
May 16, 2022 33.63 33.63 33.58 33.59 31,671 -0.01(-0.03%)
May 13, 2022 33.62 33.67 33.58 33.60 15,198 +0.00(+0.01%)
May 12, 2022 33.63 33.63 33.57 33.60 16,489 -0.01(-0.04%)
May 11, 2022 33.63 33.70 33.57 33.61 50,980 +0.00(+0.01%)
May 10, 2022 33.64 33.64 33.58 33.61 413,948 -0.01(-0.01%)
May 09, 2022 33.64 33.70 33.57 33.61 132,625 -0.03(-0.08%)
May 06, 2022 33.58 33.64 33.58 33.64 51,754 +0.05(+0.14%)
May 05, 2022 33.76 33.76 33.57 33.59 46,766 -0.04(-0.12%)
May 04, 2022 33.62 33.65 33.59 33.63 55,726 -0.05(-0.14%)
May 03, 2022 33.64 33.70 33.60 33.68 288,820 +0.09(+0.26%)
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.