Pacer Wealthshield ETF (NY: PWS )

32.14 -0.12 (-0.38%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.54 22.54 22.53 22.53 41,311 +0.01(+0.04%)
Nov 29, 2018 22.53 22.53 22.53 22.53 5,610 +0.01(+0.04%)
Nov 28, 2018 22.53 22.53 22.52 22.52 12,921 -0.02(-0.08%)
Nov 27, 2018 22.50 22.53 22.50 22.53 28,413 +0.01(+0.04%)
Nov 26, 2018 22.50 22.52 22.50 22.52 9,547 -0.01(-0.04%)
Nov 23, 2018 22.54 22.54 22.53 22.53 8,691 +0.02(+0.08%)
Nov 21, 2018 22.52 22.52 22.52 0 -0.03(-0.12%)
Nov 20, 2018 22.52 22.54 22.51 22.54 69,001 +0.03(+0.15%)
Nov 19, 2018 22.49 22.53 22.49 22.51 18,173 +0.00(+0.01%)
Nov 16, 2018 22.51 22.53 22.51 22.51 29,078 -0.00(-0.01%)
Nov 15, 2018 22.52 22.53 22.50 22.51 25,604 -0.01(-0.05%)
Nov 14, 2018 22.53 22.53 22.50 22.52 24,680 -0.01(-0.02%)
Nov 13, 2018 22.52 22.53 22.52 22.53 18,917 +0.04(+0.17%)
Nov 12, 2018 22.48 22.53 22.48 22.49 36,911 -0.02(-0.08%)
Nov 09, 2018 22.50 22.52 22.50 22.51 23,069 +0.01(+0.04%)
Nov 08, 2018 22.53 22.53 22.49 22.50 43,415 +0.01(+0.04%)
Nov 07, 2018 22.53 22.53 22.49 22.49 20,931 -0.01(-0.06%)
Nov 06, 2018 22.51 22.52 22.50 22.50 16,121 -0.00(-0.02%)
Nov 05, 2018 22.49 22.51 22.49 22.51 69,828 -0.02(-0.11%)
Nov 02, 2018 22.50 22.53 22.48 22.53 79,081 +0.05(+0.23%)
Nov 01, 2018 22.50 22.52 22.48 22.48 61,646 +0.03(+0.12%)
Oct 31, 2018 22.50 22.71 22.45 22.45 49,000 +0.48(+2.21%)
Oct 30, 2018 21.72 22.06 21.72 21.97 23,817 +0.36(+1.67%)
Oct 29, 2018 22.37 22.48 21.60 21.60 7,181 -0.59(-2.68%)
Oct 26, 2018 22.18 22.42 21.96 22.20 87,987 -0.35(-1.57%)
Oct 25, 2018 22.27 22.55 22.27 22.55 21,128 +0.55(+2.50%)
Oct 24, 2018 22.97 22.97 22.00 22.00 55,389 -0.93(-4.06%)
Oct 23, 2018 22.72 23.01 22.54 22.94 63,901 -0.20(-0.85%)
Oct 22, 2018 23.14 23.19 23.00 23.13 13,284 +0.04(+0.16%)
Oct 19, 2018 23.36 23.48 23.09 23.09 63,952 -0.14(-0.60%)
Oct 18, 2018 23.50 23.59 23.23 23.23 12,487 -0.42(-1.77%)
Oct 17, 2018 23.64 23.70 23.55 23.65 28,836 -0.08(-0.35%)
Oct 16, 2018 23.40 23.74 23.35 23.74 61,629 +0.60(+2.58%)
Oct 15, 2018 23.31 23.35 23.13 23.14 55,914 -0.17(-0.72%)
Oct 12, 2018 23.43 23.43 23.07 23.31 25,967 +0.41(+1.81%)
Oct 11, 2018 23.29 23.36 22.89 22.89 12,713 -0.81(-3.44%)
Oct 10, 2018 23.98 23.99 23.64 23.71 96,035 -0.62(-2.57%)
Oct 09, 2018 24.32 24.44 24.32 24.33 54,986 +0.08(+0.35%)
Oct 08, 2018 24.31 24.40 24.03 24.25 130,037 -0.18(-0.72%)
Oct 05, 2018 24.56 24.56 24.22 24.43 33,263 -0.10(-0.42%)
Oct 04, 2018 24.89 24.89 24.45 24.53 34,552 -0.40(-1.61%)
Oct 03, 2018 24.98 24.99 24.89 24.93 78,749 +0.05(+0.19%)
Oct 02, 2018 24.96 25.00 24.84 24.88 44,884 -0.12(-0.48%)
Oct 01, 2018 25.11 25.13 25.00 25.00 38,346 +0.04(+0.15%)
Sep 28, 2018 24.96 25.07 24.93 24.97 39,379 +0.00(+0.00%)
Sep 27, 2018 24.98 25.02 24.96 24.97 105,689 -0.09(-0.37%)
Sep 26, 2018 25.02 25.08 25.02 25.06 5,904 +0.05(+0.21%)
Sep 25, 2018 24.97 25.02 24.97 25.01 7,752 +0.13(+0.54%)
Sep 24, 2018 24.87 24.87 24.77 24.87 3,785 +0.09(+0.38%)
Sep 21, 2018 24.91 24.95 24.78 24.78 9,589 -0.12(-0.48%)
Sep 20, 2018 24.70 24.90 24.70 24.90 35,622 +0.27(+1.09%)
Sep 19, 2018 24.71 24.71 24.62 24.63 27,326 -0.06(-0.23%)
Sep 18, 2018 24.67 24.71 24.65 24.69 11,369 +0.21(+0.87%)
Sep 17, 2018 24.54 24.59 24.46 24.47 4,764 -0.30(-1.20%)
Sep 14, 2018 24.73 24.84 24.73 24.77 54,520 +0.02(+0.07%)
Sep 13, 2018 24.81 24.81 24.73 24.75 16,730 +0.09(+0.38%)
Sep 12, 2018 24.59 24.66 24.58 24.66 1,548 -0.04(-0.15%)
Sep 11, 2018 24.66 24.72 24.62 24.70 22,099 +0.19(+0.79%)
Sep 10, 2018 24.55 24.58 24.44 24.50 16,509 +0.06(+0.23%)
Sep 07, 2018 24.32 24.59 24.32 24.45 7,326 -0.06(-0.23%)
Sep 06, 2018 24.74 24.74 24.42 24.50 8,004 -0.30(-1.20%)
Sep 05, 2018 24.97 24.97 24.70 24.80 48,760 -0.28(-1.11%)
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.