Pacer Trendpilot 450 ETF (NY: PTMC )

36.03 +0.09 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 32.63 33.28 32.26 33.28 45,506 +0.71(+2.18%)
Nov 29, 2022 32.42 32.70 32.42 32.57 21,254 +0.11(+0.33%)
Nov 28, 2022 32.75 32.88 32.40 32.47 33,859 -0.61(-1.84%)
Nov 25, 2022 32.89 33.11 32.89 33.07 6,747 +0.16(+0.50%)
Nov 23, 2022 32.81 33.05 32.76 32.91 23,628 +0.01(+0.03%)
Nov 22, 2022 32.59 32.93 32.54 32.90 59,693 +0.53(+1.64%)
Nov 21, 2022 32.31 32.43 32.22 32.37 192,074 -0.05(-0.15%)
Nov 18, 2022 32.53 32.53 32.16 32.42 33,705 +0.20(+0.61%)
Nov 17, 2022 32.37 32.37 32.22 32.23 195,635 -0.02(-0.05%)
Nov 16, 2022 32.21 32.26 32.21 32.24 521,352 +0.03(+0.09%)
Nov 15, 2022 32.21 32.28 32.21 32.21 117,025 -0.02(-0.06%)
Nov 14, 2022 32.20 32.24 32.20 32.23 69,687 +0.02(+0.06%)
Nov 11, 2022 32.22 32.22 32.20 32.21 67,231 -0.01(-0.03%)
Nov 10, 2022 32.19 32.23 32.19 32.22 111,131 +0.02(+0.06%)
Nov 09, 2022 32.13 32.22 32.10 32.20 22,000 -0.01(-0.02%)
Nov 08, 2022 32.20 32.22 32.20 32.21 10,301 -0.00(-0.00%)
Nov 07, 2022 32.19 32.21 32.19 32.21 864,899 +0.01(+0.02%)
Nov 04, 2022 32.19 32.22 32.19 32.20 19,698 +0.01(+0.03%)
Nov 03, 2022 32.18 32.20 32.18 32.19 35,573 +0.01(+0.03%)
Nov 02, 2022 32.18 32.19 32.18 32.18 11,529 -0.01(-0.03%)
Nov 01, 2022 32.13 32.19 32.13 32.19 10,007 +0.02(+0.06%)
Oct 31, 2022 32.12 32.19 32.12 32.17 1,429,748 -0.03(-0.09%)
Oct 28, 2022 32.17 32.20 32.15 32.20 55,769 +0.03(+0.08%)
Oct 27, 2022 32.16 32.19 32.16 32.17 55,116 +0.00(+0.00%)
Oct 26, 2022 32.17 32.19 32.16 32.17 80,465 +0.02(+0.05%)
Oct 25, 2022 32.16 32.19 32.16 32.16 23,185 -0.01(-0.03%)
Oct 24, 2022 32.16 32.19 32.16 32.17 37,469 -0.01(-0.03%)
Oct 21, 2022 32.18 32.19 32.16 32.18 39,079 -0.00(-0.00%)
Oct 20, 2022 32.15 32.18 32.15 32.18 33,096 +0.00(+0.00%)
Oct 19, 2022 32.15 32.19 32.15 32.18 26,863 -0.01(-0.03%)
Oct 18, 2022 32.15 32.27 32.15 32.19 24,660 -0.01(-0.02%)
Oct 17, 2022 32.17 32.20 32.16 32.20 2,284,516 +0.03(+0.09%)
Oct 14, 2022 32.14 32.17 32.14 32.16 185,740 +0.01(+0.02%)
Oct 13, 2022 32.14 32.17 32.14 32.16 34,921 +0.00(+0.00%)
Oct 12, 2022 32.17 32.17 32.14 32.16 202,376 +0.00(+0.00%)
Oct 11, 2022 32.14 32.16 32.13 32.16 62,819 +0.01(+0.03%)
Oct 10, 2022 32.14 32.16 32.12 32.15 53,386 -0.01(-0.03%)
Oct 07, 2022 32.15 32.16 32.12 32.16 41,851 +0.03(+0.09%)
Oct 06, 2022 32.14 32.15 32.10 32.13 97,942 -0.03(-0.09%)
Oct 05, 2022 32.12 32.16 32.12 32.16 57,666 +0.05(+0.16%)
Oct 04, 2022 32.13 32.17 32.01 32.11 130,223 -0.02(-0.06%)
Oct 03, 2022 32.17 32.18 32.11 32.13 497,735 -0.03(-0.09%)
Sep 30, 2022 32.16 32.19 32.13 32.16 58,949 -0.02(-0.06%)
Sep 29, 2022 32.12 32.30 32.12 32.18 416,420 +0.06(+0.19%)
Sep 28, 2022 32.19 32.25 32.12 32.12 86,427 -0.05(-0.16%)
Sep 27, 2022 32.12 32.17 32.12 32.17 48,013 +0.05(+0.16%)
Sep 26, 2022 32.12 32.16 32.12 32.12 28,503 -0.08(-0.25%)
Sep 23, 2022 32.11 32.20 32.10 32.20 228,161 +0.09(+0.28%)
Sep 22, 2022 32.10 32.13 32.10 32.11 32,029 -0.01(-0.03%)
Sep 21, 2022 32.11 32.12 32.10 32.12 74,979 +0.02(+0.05%)
Sep 20, 2022 32.11 32.11 32.09 32.10 19,964 -0.01(-0.02%)
Sep 19, 2022 32.10 32.12 32.09 32.11 36,020 +0.00(+0.00%)
Sep 16, 2022 32.11 32.12 32.10 32.11 28,969 +0.00(+0.00%)
Sep 15, 2022 32.09 32.11 32.08 32.11 159,683 +0.01(+0.03%)
Sep 14, 2022 32.09 32.11 32.09 32.10 20,901 -0.03(-0.09%)
Sep 13, 2022 32.09 32.13 32.09 32.13 29,875 +0.00(+0.00%)
Sep 12, 2022 32.12 32.13 32.09 32.13 20,803 +0.03(+0.09%)
Sep 09, 2022 32.05 32.11 32.05 32.10 16,298 +0.02(+0.05%)
Sep 08, 2022 32.06 32.09 32.06 32.08 11,462 +0.02(+0.07%)
Sep 07, 2022 32.09 32.11 32.06 32.06 26,374 -0.03(-0.09%)
Sep 06, 2022 32.08 32.12 32.07 32.09 25,524 -0.04(-0.12%)
Sep 02, 2022 32.75 32.77 32.10 32.13 183,906 -0.20(-0.62%)
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.