Pacer Wealthshield ETF (NY: PWS )

28.05 USD +0.28 (+1.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 27.78 28.09 27.78 28.05 7,500 +0.28(+1.02%)
Nov 25, 2020 27.76 27.82 27.76 27.77 600 +0.09(+0.32%)
Nov 24, 2020 27.68 27.73 27.65 27.68 7,128 +0.32(+1.17%)
Nov 23, 2020 27.35 27.48 27.32 27.36 11,589 +0.06(+0.23%)
Nov 20, 2020 27.20 27.38 27.20 27.30 5,100 +0.02(+0.09%)
Nov 19, 2020 27.08 27.30 27.08 27.27 11,182 +0.17(+0.61%)
Nov 18, 2020 27.26 27.48 27.11 27.11 83,151 -0.24(-0.89%)
Nov 17, 2020 27.32 27.36 27.27 27.35 2,291 +0.05(+0.18%)
Nov 16, 2020 27.36 27.36 27.17 27.30 26,102 +0.21(+0.79%)
Nov 13, 2020 26.95 27.09 26.95 27.09 500 +0.32(+1.20%)
Nov 12, 2020 26.70 26.77 26.67 26.77 33,470 -0.25(-0.91%)
Nov 11, 2020 26.88 27.03 26.88 27.01 2,239 +0.34(+1.26%)
Nov 10, 2020 26.45 26.74 26.45 26.68 3,778 -0.25(-0.94%)
Nov 09, 2020 27.53 27.53 26.93 26.93 2,884 -0.18(-0.67%)
Nov 06, 2020 27.00 27.11 27.00 27.11 110,000 -0.06(-0.21%)
Nov 05, 2020 27.17 27.20 27.17 27.17 647 +0.65(+2.44%)
Nov 04, 2020 26.30 26.58 26.10 26.52 9,119 +0.75(+2.90%)
Nov 03, 2020 25.33 25.80 25.33 25.77 4,981 +0.62(+2.47%)
Nov 02, 2020 25.22 25.37 25.08 25.15 2,022 +0.22(+0.87%)
Oct 30, 2020 24.94 25.02 24.86 24.93 2,900 -0.75(-2.92%)
Oct 29, 2020 25.43 25.68 25.29 25.68 2,496 +0.42(+1.66%)
Oct 28, 2020 25.80 25.80 25.26 25.26 4,383 -0.87(-3.34%)
Oct 27, 2020 26.10 26.15 26.05 26.14 12,586 +0.18(+0.70%)
Oct 26, 2020 26.11 26.33 25.81 25.96 18,893 -0.50(-1.90%)
Oct 23, 2020 26.47 26.47 26.31 26.46 1,900 +0.11(+0.43%)
Oct 22, 2020 26.33 26.38 25.97 26.34 3,808 +0.12(+0.47%)
Oct 21, 2020 26.39 26.39 26.22 26.22 14,319 -0.16(-0.61%)
Oct 20, 2020 26.40 26.43 26.38 26.38 1,544 +0.01(+0.05%)
Oct 19, 2020 26.82 26.92 26.37 26.37 4,249 -0.41(-1.55%)
Oct 16, 2020 26.96 26.99 26.78 26.78 15,700 +0.01(+0.03%)
Oct 15, 2020 26.58 26.79 26.58 26.78 6,165 -0.06(-0.22%)
Oct 14, 2020 27.03 27.03 26.77 26.84 5,480 -0.26(-0.96%)
Oct 13, 2020 27.10 27.11 27.03 27.10 2,155 +0.05(+0.20%)
Oct 12, 2020 26.91 27.12 26.90 27.04 5,818 +0.37(+1.40%)
Oct 09, 2020 26.60 26.67 26.52 26.67 10,600 +0.34(+1.28%)
Oct 08, 2020 26.37 26.37 26.32 26.33 940 +0.12(+0.44%)
Oct 07, 2020 25.77 26.22 25.77 26.22 4,190 +0.62(+2.42%)
Oct 06, 2020 25.93 25.93 25.59 25.59 1,097 -0.35(-1.35%)
Oct 05, 2020 25.43 25.95 25.43 25.95 4,398 +0.61(+2.39%)
Oct 02, 2020 25.45 25.51 25.29 25.34 3,000 -0.31(-1.20%)
Oct 01, 2020 25.60 25.65 25.52 25.65 3,572 +0.19(+0.75%)
Sep 30, 2020 25.40 25.66 25.26 25.45 16,086 +0.14(+0.57%)
Sep 29, 2020 25.41 25.41 25.28 25.31 4,969 +0.00(+0.01%)
Sep 28, 2020 25.21 25.31 25.16 25.31 7,459 +0.31(+1.23%)
Sep 25, 2020 24.64 25.00 24.64 25.00 800 +0.56(+2.31%)
Sep 24, 2020 24.46 24.46 24.34 24.43 3,507 -0.08(-0.33%)
Sep 23, 2020 24.92 24.96 24.52 24.52 1,001 -0.61(-2.41%)
Sep 22, 2020 24.67 25.12 24.59 25.12 2,238 +0.44(+1.77%)
Sep 21, 2020 24.75 24.75 24.26 24.68 6,948 -0.30(-1.21%)
Sep 18, 2020 24.99 24.99 24.99 24.99 100 -0.10(-0.41%)
Sep 17, 2020 24.86 25.09 24.86 25.09 1,071 -0.26(-1.04%)
Sep 16, 2020 25.59 25.67 25.36 25.36 16,293 -0.09(-0.34%)
Sep 15, 2020 25.42 25.55 25.41 25.44 25,537 +0.19(+0.76%)
Sep 14, 2020 25.29 25.29 25.15 25.25 3,833 +0.56(+2.26%)
Sep 11, 2020 25.00 25.00 24.57 24.69 10,600 -0.12(-0.48%)
Sep 10, 2020 25.40 25.40 24.81 24.81 4,120 -0.48(-1.88%)
Sep 09, 2020 25.09 25.39 24.89 25.29 10,170 +0.67(+2.71%)
Sep 08, 2020 24.59 25.03 24.59 24.62 3,608 -0.70(-2.77%)
Sep 04, 2020 25.78 25.78 24.81 25.32 8,600 -0.39(-1.50%)
Sep 03, 2020 26.41 26.42 25.50 25.71 7,938 -1.15(-4.30%)
Sep 02, 2020 26.61 26.86 26.56 26.86 6,715 +0.36(+1.34%)
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.