Pacer Wealthshield ETF (NY: PWS )

32.21 -0.05 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.50 23.50 23.19 23.38 30,270 +0.07(+0.31%)
Jul 30, 2020 22.91 23.34 22.91 23.30 8,452 +0.11(+0.45%)
Jul 29, 2020 23.18 23.20 23.16 23.20 4,835 +0.15(+0.66%)
Jul 28, 2020 23.25 23.28 23.04 23.04 12,008 -0.30(-1.28%)
Jul 27, 2020 23.24 23.38 23.10 23.34 55,510 +0.36(+1.55%)
Jul 24, 2020 23.05 23.05 22.92 22.99 21,336 -0.24(-1.05%)
Jul 23, 2020 23.75 23.80 23.21 23.23 9,533 -0.44(-1.87%)
Jul 22, 2020 23.69 23.69 23.52 23.67 40,770 +0.08(+0.35%)
Jul 21, 2020 23.78 23.81 23.59 23.59 4,227 -0.26(-1.08%)
Jul 20, 2020 23.61 23.85 23.61 23.85 3,230 +0.50(+2.12%)
Jul 17, 2020 23.22 23.35 23.22 23.35 9,144 +0.20(+0.84%)
Jul 16, 2020 23.05 23.23 22.99 23.16 17,089 -0.16(-0.69%)
Jul 15, 2020 23.22 23.39 23.16 23.32 7,208 +0.21(+0.92%)
Jul 14, 2020 22.43 23.11 22.43 23.11 13,597 +0.29(+1.29%)
Jul 13, 2020 23.38 23.68 22.81 22.81 5,949 -0.45(-1.94%)
Jul 10, 2020 23.18 23.26 23.18 23.26 4,204 +0.00(+0.01%)
Jul 09, 2020 23.04 23.31 23.02 23.26 7,660 +0.05(+0.22%)
Jul 08, 2020 23.11 23.21 22.98 23.21 97,153 +0.29(+1.27%)
Jul 07, 2020 22.93 23.23 22.92 22.92 10,904 -0.09(-0.39%)
Jul 06, 2020 22.85 23.11 22.73 23.01 14,437 +0.38(+1.70%)
Jul 02, 2020 22.65 22.84 22.62 22.62 19,339 +0.09(+0.40%)
Jul 01, 2020 22.22 22.60 22.22 22.54 7,785 +0.33(+1.48%)
Jun 30, 2020 22.40 22.40 22.09 22.21 31,340 -0.18(-0.80%)
Jun 29, 2020 22.55 22.55 22.33 22.38 1,622 -0.06(-0.25%)
Jun 26, 2020 22.31 22.44 22.31 22.44 1,681 +0.22(+0.98%)
Jun 25, 2020 22.29 22.30 22.17 22.22 7,474 +0.03(+0.15%)
Jun 24, 2020 21.98 22.19 21.97 22.19 10,812 +0.26(+1.18%)
Jun 23, 2020 21.89 21.98 21.89 21.93 2,816 -0.15(-0.70%)
Jun 22, 2020 22.08 22.11 22.08 22.08 5,142 +0.06(+0.26%)
Jun 19, 2020 21.82 22.03 21.79 22.03 15,472 -0.00(-0.01%)
Jun 18, 2020 21.97 22.03 21.80 22.03 5,401 +0.25(+1.15%)
Jun 17, 2020 21.67 21.81 21.64 21.78 3,566 +0.06(+0.28%)
Jun 16, 2020 21.78 21.81 21.62 21.72 4,417 -0.33(-1.49%)
Jun 15, 2020 22.21 22.22 22.01 22.05 7,152 +0.01(+0.06%)
Jun 12, 2020 22.12 22.19 22.03 22.03 9,788 -0.20(-0.91%)
Jun 11, 2020 22.15 22.27 22.11 22.24 3,237 +0.41(+1.90%)
Jun 10, 2020 21.59 21.82 21.59 21.82 8,292 +0.30(+1.40%)
Jun 09, 2020 21.58 21.62 21.45 21.52 15,954 +0.24(+1.11%)
Jun 08, 2020 21.05 21.28 21.05 21.28 33,400 -0.01(-0.06%)
Jun 05, 2020 21.14 21.30 20.94 21.30 11,682 -0.21(-0.99%)
Jun 04, 2020 21.68 21.69 21.51 21.51 22,117 -0.29(-1.34%)
Jun 03, 2020 21.91 21.97 21.73 21.80 52,274 -0.28(-1.27%)
Jun 02, 2020 22.08 22.13 22.06 22.08 18,951 -0.08(-0.34%)
Jun 01, 2020 22.15 22.46 22.04 22.16 5,517 -0.13(-0.60%)
May 29, 2020 22.02 22.89 22.02 22.29 81,254 +0.31(+1.43%)
May 28, 2020 22.05 22.05 21.94 21.98 1,965 -0.13(-0.57%)
May 27, 2020 22.04 22.17 22.04 22.10 2,740 -0.03(-0.12%)
May 26, 2020 22.33 22.33 22.08 22.13 6,476 -0.30(-1.34%)
May 22, 2020 22.34 22.43 22.33 22.43 13,787 +0.11(+0.48%)
May 21, 2020 22.30 22.40 22.26 22.32 19,205 +0.06(+0.25%)
May 20, 2020 22.09 22.32 22.09 22.27 5,331 +0.07(+0.34%)
May 19, 2020 22.13 22.19 22.06 22.19 1,134 +0.08(+0.35%)
May 18, 2020 22.35 22.35 22.11 22.11 7,778 -0.49(-2.18%)
May 15, 2020 22.81 22.81 22.57 22.61 4,104 -0.07(-0.31%)
May 14, 2020 22.68 22.78 22.66 22.68 4,041 +0.24(+1.07%)
May 13, 2020 22.36 22.55 22.36 22.44 5,309 +0.15(+0.70%)
May 12, 2020 22.19 22.33 22.18 22.28 26,195 +0.16(+0.70%)
May 11, 2020 22.18 22.25 22.05 22.13 18,853 -0.17(-0.74%)
May 08, 2020 22.37 22.37 22.28 22.29 10,735 -0.30(-1.33%)
May 07, 2020 22.22 22.59 22.22 22.59 5,508 +0.37(+1.67%)
May 06, 2020 22.11 22.26 22.01 22.22 7,682 -0.34(-1.53%)
May 05, 2020 22.62 22.62 22.51 22.57 4,182 -0.21(-0.91%)
May 04, 2020 22.60 22.77 22.60 22.77 33,098 +0.06(+0.27%)
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.