Pacer Trendpilot 450 ETF (NY: PTMC )

34.75 USD -0.35 (-1.00%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 34.99 35.20 34.75 34.75 64,599 -0.35(-1.00%)
Jan 20, 2022 35.46 35.72 35.06 35.10 36,412 -0.30(-0.85%)
Jan 19, 2022 35.82 35.82 35.40 35.40 22,021 -0.29(-0.81%)
Jan 18, 2022 35.94 35.94 35.65 35.69 30,497 -0.43(-1.19%)
Jan 14, 2022 36.12 0 -0.03(-0.09%)
Jan 13, 2022 36.28 36.45 36.15 36.15 25,163 -0.05(-0.13%)
Jan 12, 2022 36.34 36.42 36.13 36.20 23,355 -0.07(-0.19%)
Jan 11, 2022 36.08 36.29 35.94 36.27 33,907 +0.16(+0.44%)
Jan 10, 2022 36.01 36.15 35.80 36.11 34,891 -0.12(-0.33%)
Jan 07, 2022 36.42 36.46 36.17 36.23 19,341 -0.10(-0.28%)
Jan 06, 2022 36.29 36.46 36.17 36.33 28,118 +0.08(+0.22%)
Jan 05, 2022 36.73 36.80 36.25 36.25 30,624 -0.47(-1.28%)
Jan 04, 2022 36.65 36.80 36.62 36.72 34,145 +0.11(+0.30%)
Jan 03, 2022 36.59 36.73 36.48 36.61 39,732 +0.03(+0.08%)
Dec 31, 2021 36.48 36.65 36.48 36.58 68,667 +0.05(+0.14%)
Dec 30, 2021 36.65 36.74 36.48 36.53 31,932 -0.04(-0.11%)
Dec 29, 2021 36.43 36.59 36.43 36.57 21,104 +0.12(+0.33%)
Dec 28, 2021 36.41 36.62 36.41 36.45 10,028 -0.01(-0.03%)
Dec 27, 2021 36.24 36.47 36.18 36.46 7,292 +0.26(+0.73%)
Dec 23, 2021 35.69 36.24 35.69 36.20 23,918 +0.09(+0.24%)
Dec 22, 2021 35.89 36.11 35.89 36.11 39,183 +0.21(+0.58%)
Dec 21, 2021 35.61 35.90 35.57 35.90 8,876 +0.52(+1.47%)
Dec 20, 2021 35.46 35.47 35.14 35.38 23,349 -0.36(-1.01%)
Dec 17, 2021 35.67 35.91 35.55 35.74 39,277 -0.05(-0.14%)
Dec 16, 2021 36.15 36.18 35.73 35.79 24,855 -0.26(-0.72%)
Dec 15, 2021 35.91 36.05 35.61 36.05 25,012 +0.25(+0.71%)
Dec 14, 2021 35.83 36.00 35.74 35.80 20,253 -0.12(-0.35%)
Dec 13, 2021 36.05 36.09 35.85 35.92 24,848 -0.21(-0.58%)
Dec 10, 2021 36.21 36.24 35.97 36.13 15,486 +0.02(+0.06%)
Dec 09, 2021 35.94 36.39 35.94 36.11 49,612 -0.30(-0.82%)
Dec 08, 2021 36.33 36.45 36.31 36.41 26,248 +0.12(+0.33%)
Dec 07, 2021 36.19 36.47 36.17 36.29 51,374 +0.31(+0.86%)
Dec 06, 2021 35.77 36.08 35.53 35.98 40,995 +0.45(+1.27%)
Dec 03, 2021 35.88 35.93 35.41 35.53 47,633 -0.27(-0.75%)
Dec 02, 2021 35.39 35.87 35.35 35.80 91,372 +0.52(+1.47%)
Dec 01, 2021 35.96 36.10 35.27 35.28 40,420 -0.33(-0.93%)
Nov 30, 2021 35.95 35.98 35.55 35.61 109,312 -0.53(-1.47%)
Nov 29, 2021 36.28 36.31 36.01 36.14 23,316 +0.03(+0.08%)
Nov 26, 2021 36.52 36.52 35.94 36.11 80,535 -0.65(-1.77%)
Nov 24, 2021 36.64 36.80 36.59 36.76 97,968 -0.03(-0.08%)
Nov 23, 2021 36.83 36.84 36.61 36.79 30,819 -0.04(-0.11%)
Nov 22, 2021 36.92 37.02 36.81 36.83 18,580 +0.06(+0.16%)
Nov 19, 2021 36.70 36.87 36.70 36.77 14,982 -0.11(-0.29%)
Nov 18, 2021 37.00 36.88 36.83 36.88 29,487 -0.04(-0.11%)
Nov 17, 2021 36.99 37.01 36.80 36.92 62,455 -0.13(-0.35%)
Nov 16, 2021 36.99 37.18 36.99 37.05 300,770 -0.01(-0.03%)
Nov 15, 2021 37.08 37.09 37.00 37.06 47,705 +0.04(+0.11%)
Nov 12, 2021 36.98 37.02 36.94 37.02 28,960 +0.07(+0.19%)
Nov 11, 2021 36.85 36.98 36.83 36.95 30,448 +0.12(+0.33%)
Nov 10, 2021 37.01 36.83 67,827 -0.19(-0.51%)
Nov 09, 2021 36.99 37.06 36.93 37.02 87,441 -0.02(-0.06%)
Nov 08, 2021 37.22 37.22 37.01 37.04 28,531 +0.01(+0.03%)
Nov 05, 2021 36.92 37.14 36.92 37.03 17,811 +0.19(+0.52%)
Nov 04, 2021 36.90 37.00 36.77 36.84 398,723 -0.05(-0.14%)
Nov 03, 2021 36.56 36.94 36.56 36.89 21,929 +0.24(+0.65%)
Nov 02, 2021 36.53 36.70 36.53 36.65 34,580 +0.05(+0.14%)
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.