Pacer Trendpilot 450 ETF (NY: PTMC )

36.58 +0.07 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 27.27 27.27 27.01 27.16 94,042 +0.07(+0.25%)
Aug 29, 2019 27.02 27.14 26.93 27.09 83,875 +0.41(+1.54%)
Aug 28, 2019 26.50 26.76 26.35 26.68 89,720 +0.18(+0.68%)
Aug 27, 2019 26.89 26.89 26.43 26.50 227,610 -0.19(-0.72%)
Aug 26, 2019 26.75 26.79 26.53 26.69 79,595 +0.19(+0.72%)
Aug 23, 2019 27.05 27.20 26.44 26.50 157,400 -0.73(-2.67%)
Aug 22, 2019 27.30 27.33 27.06 27.22 92,490 +0.05(+0.18%)
Aug 21, 2019 27.23 27.25 27.15 27.18 117,109 +0.13(+0.50%)
Aug 20, 2019 27.18 27.20 27.01 27.04 122,176 -0.19(-0.70%)
Aug 19, 2019 27.27 27.34 27.22 27.23 135,651 +0.23(+0.85%)
Aug 16, 2019 26.57 27.03 26.36 27.00 98,231 +0.53(+2.02%)
Aug 15, 2019 26.74 26.74 26.33 26.47 271,094 -0.05(-0.18%)
Aug 14, 2019 26.99 26.99 26.46 26.52 65,365 -0.74(-2.70%)
Aug 13, 2019 26.82 27.49 26.82 27.25 74,265 +0.28(+1.03%)
Aug 12, 2019 27.20 27.21 26.91 26.98 76,307 -0.39(-1.43%)
Aug 09, 2019 27.53 27.61 27.28 27.37 204,526 -0.29(-1.04%)
Aug 08, 2019 27.26 27.66 27.26 27.65 158,181 +0.53(+1.94%)
Aug 07, 2019 26.61 27.18 26.61 27.13 70,944 +0.05(+0.18%)
Aug 06, 2019 26.83 27.08 26.62 27.08 120,217 +0.36(+1.36%)
Aug 05, 2019 26.65 27.14 26.49 26.72 278,163 -0.75(-2.75%)
Aug 02, 2019 27.69 27.71 27.34 27.47 82,313 -0.28(-1.00%)
Aug 01, 2019 28.20 28.36 27.64 27.75 91,022 -0.41(-1.46%)
Jul 31, 2019 28.49 28.53 28.09 28.16 158,952 -0.32(-1.14%)
Jul 30, 2019 28.17 28.48 28.06 28.48 166,866 +0.18(+0.64%)
Jul 29, 2019 28.47 28.47 28.26 28.30 82,261 -0.13(-0.47%)
Jul 26, 2019 28.11 28.46 28.11 28.44 148,917 +0.29(+1.02%)
Jul 25, 2019 28.31 28.47 28.13 28.15 57,987 -0.26(-0.91%)
Jul 24, 2019 27.93 28.44 27.93 28.41 87,358 +0.36(+1.29%)
Jul 23, 2019 27.92 28.05 27.83 28.05 113,251 +0.27(+0.96%)
Jul 22, 2019 27.87 27.89 27.76 27.78 177,493 -0.01(-0.03%)
Jul 19, 2019 27.87 28.05 27.79 27.79 93,937 -0.09(-0.31%)
Jul 18, 2019 27.72 28.04 27.70 27.87 122,699 +0.10(+0.34%)
Jul 17, 2019 27.98 28.06 27.76 27.78 130,578 -0.21(-0.75%)
Jul 16, 2019 27.97 28.07 27.91 27.99 141,686 +0.02(+0.07%)
Jul 15, 2019 28.16 28.16 27.92 27.97 108,752 -0.15(-0.53%)
Jul 12, 2019 27.79 28.14 27.79 28.12 70,584 +0.29(+1.05%)
Jul 11, 2019 27.94 27.94 27.70 27.83 90,437 -0.05(-0.17%)
Jul 10, 2019 28.01 28.10 27.83 27.87 149,152 -0.06(-0.21%)
Jul 09, 2019 27.74 27.93 27.74 27.93 215,061 +0.03(+0.10%)
Jul 08, 2019 28.02 28.07 27.87 27.90 82,472 -0.28(-0.98%)
Jul 05, 2019 27.88 28.18 27.87 28.18 67,861 +0.03(+0.10%)
Jul 03, 2019 28.00 28.15 27.93 28.15 51,629 +0.28(+0.99%)
Jul 02, 2019 27.94 27.94 27.77 27.87 61,497 -0.07(-0.24%)
Jul 01, 2019 28.13 28.19 27.82 27.94 144,829 +0.11(+0.38%)
Jun 28, 2019 27.69 27.88 27.62 27.84 87,654 +0.33(+1.19%)
Jun 27, 2019 27.21 27.51 27.20 27.51 70,666 +0.37(+1.37%)
Jun 26, 2019 27.35 27.35 27.14 27.14 149,467 -0.05(-0.18%)
Jun 25, 2019 27.39 27.41 27.19 27.19 132,433 -0.15(-0.56%)
Jun 24, 2019 27.61 27.72 27.34 27.34 130,845 -0.20(-0.73%)
Jun 21, 2019 27.66 27.76 27.50 27.54 167,454 -0.19(-0.69%)
Jun 20, 2019 27.83 27.90 27.58 27.73 142,611 +0.13(+0.48%)
Jun 19, 2019 27.50 27.62 27.46 27.60 89,585 +0.08(+0.28%)
Jun 18, 2019 27.34 27.65 27.28 27.52 121,947 +0.34(+1.27%)
Jun 17, 2019 27.20 27.36 27.18 27.18 117,899 -0.04(-0.14%)
Jun 14, 2019 27.39 27.46 27.17 27.21 156,772 -0.16(-0.59%)
Jun 13, 2019 27.30 27.41 27.25 27.38 150,018 +0.16(+0.60%)
Jun 12, 2019 27.20 27.23 27.20 27.21 233,783 -0.01(-0.04%)
Jun 11, 2019 27.22 27.24 27.22 27.22 102,735 +0.00(+0.00%)
Jun 10, 2019 27.22 27.25 27.21 27.22 99,456 +0.00(+0.00%)
Jun 07, 2019 27.21 27.24 27.20 27.22 330,090 +0.00(+0.00%)
Jun 06, 2019 27.21 27.23 27.21 27.22 414,979 +0.01(+0.04%)
Jun 05, 2019 27.25 27.25 27.20 27.21 163,521 +0.00(+0.00%)
Jun 04, 2019 27.23 27.23 27.20 27.21 148,978 -0.04(-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.