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 (%)
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%)
May 02, 2022 33.60 33.63 33.57 33.59 33,816 +0.02(+0.06%)
Apr 29, 2022 33.57 33.64 33.57 33.57 27,136 -0.03(-0.09%)
Apr 28, 2022 33.61 33.63 33.57 33.60 13,143 +0.02(+0.06%)
Apr 27, 2022 33.63 33.64 33.58 33.58 18,714 +0.01(+0.03%)
Apr 26, 2022 33.59 33.61 33.57 33.57 25,624 -0.03(-0.09%)
Apr 25, 2022 33.61 33.61 33.57 33.60 22,108 +0.00(+0.01%)
Apr 22, 2022 33.58 33.61 33.57 33.60 29,279 +0.00(+0.01%)
Apr 21, 2022 33.56 33.61 33.56 33.59 14,775 -0.00(-0.01%)
Apr 20, 2022 33.58 33.62 33.58 33.60 26,386 -0.00(-0.01%)
Apr 19, 2022 33.58 33.63 33.58 33.60 24,196 -0.02(-0.06%)
Apr 18, 2022 33.60 33.65 33.58 33.62 15,093 -0.02(-0.06%)
Apr 14, 2022 33.60 33.64 33.58 33.64 33,497 +0.02(+0.06%)
Apr 13, 2022 33.62 33.63 33.53 33.62 124,656 +0.03(+0.08%)
Apr 12, 2022 33.59 33.62 33.56 33.59 28,322 -0.01(-0.03%)
Apr 11, 2022 33.62 33.64 33.59 33.60 25,214 -0.03(-0.09%)
Apr 08, 2022 33.63 33.64 33.60 33.63 22,484 -0.01(-0.03%)
Apr 07, 2022 33.61 33.64 33.58 33.64 15,413 +0.03(+0.09%)
Apr 06, 2022 33.65 33.65 33.55 33.61 24,177 -0.01(-0.04%)
Apr 05, 2022 33.63 33.65 33.58 33.63 32,392 -0.01(-0.04%)
Apr 04, 2022 33.59 33.64 33.59 33.64 12,873 -0.01(-0.03%)
Apr 01, 2022 33.65 33.65 33.60 33.65 17,068 +0.08(+0.23%)
Mar 31, 2022 33.62 33.64 33.57 33.57 31,113 -0.07(-0.20%)
Mar 30, 2022 33.54 33.64 33.54 33.64 24,173 +0.03(+0.09%)
Mar 29, 2022 33.56 33.62 33.56 33.61 19,078 -0.01(-0.03%)
Mar 28, 2022 33.62 33.62 33.59 33.62 18,361 +0.02(+0.06%)
Mar 25, 2022 33.61 33.65 33.59 33.60 20,220 -0.01(-0.03%)
Mar 24, 2022 33.64 33.64 33.60 33.61 74,304 -0.01(-0.03%)
Mar 23, 2022 33.54 33.63 33.54 33.62 17,956 -0.01(-0.03%)
Mar 22, 2022 33.66 33.66 33.61 33.63 52,742 +0.03(+0.10%)
Mar 21, 2022 33.62 33.62 33.56 33.60 25,870 -0.02(-0.06%)
Mar 18, 2022 33.60 33.62 33.59 33.62 35,140 -0.00(-0.01%)
Mar 17, 2022 33.65 33.65 33.60 33.62 26,982 -0.01(-0.03%)
Mar 16, 2022 33.59 33.64 33.59 33.63 28,654 +0.00(+0.01%)
Mar 15, 2022 33.65 33.65 33.61 33.63 13,276 -0.00(-0.01%)
Mar 14, 2022 33.64 33.65 33.62 33.63 14,327 +0.01(+0.03%)
Mar 11, 2022 33.60 33.63 33.60 33.62 32,468 +0.01(+0.03%)
Mar 10, 2022 33.62 33.63 33.61 33.61 30,705 +0.01(+0.03%)
Mar 09, 2022 33.64 33.64 33.60 33.60 16,783 -0.01(-0.03%)
Mar 08, 2022 33.66 33.66 33.61 33.61 22,994 -0.02(-0.05%)
Mar 07, 2022 33.63 33.64 33.61 33.63 49,241 -0.00(-0.01%)
Mar 04, 2022 33.60 33.63 33.60 33.63 14,789 +0.00(+0.00%)
Mar 03, 2022 33.66 33.66 33.62 33.63 36,162 -0.01(-0.03%)
Mar 02, 2022 33.62 33.65 33.61 33.64 162,564 +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.