Pacer Wealthshield ETF (NY: PWS )

32.21 -0.05 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.71 26.79 26.51 26.79 5,117 +0.05(+0.18%)
Nov 27, 2020 26.48 26.78 26.48 26.74 7,866 +0.27(+1.02%)
Nov 25, 2020 26.47 26.52 26.47 26.47 629 +0.08(+0.32%)
Nov 24, 2020 26.39 26.44 26.36 26.39 7,476 +0.31(+1.17%)
Nov 23, 2020 26.07 26.19 26.05 26.08 12,155 +0.06(+0.23%)
Nov 20, 2020 25.93 26.10 25.93 26.02 5,349 +0.02(+0.09%)
Nov 19, 2020 25.82 26.03 25.82 26.00 11,729 +0.16(+0.61%)
Nov 18, 2020 25.99 26.20 25.84 25.84 87,218 -0.23(-0.89%)
Nov 17, 2020 26.05 26.08 26.00 26.08 2,403 +0.05(+0.18%)
Nov 16, 2020 26.08 26.08 25.91 26.03 27,378 +0.20(+0.79%)
Nov 13, 2020 25.69 25.82 25.69 25.82 524 +0.31(+1.20%)
Nov 12, 2020 25.45 25.52 25.43 25.52 35,107 -0.23(-0.91%)
Nov 11, 2020 25.63 25.77 25.63 25.75 2,348 +0.32(+1.26%)
Nov 10, 2020 25.22 25.49 25.22 25.43 3,962 -0.24(-0.94%)
Nov 09, 2020 26.25 26.25 25.67 25.67 3,025 -0.17(-0.67%)
Nov 06, 2020 25.74 25.85 25.74 25.85 115,381 -0.05(-0.21%)
Nov 05, 2020 25.90 25.93 25.90 25.90 678 +0.62(+2.44%)
Nov 04, 2020 25.07 25.34 24.88 25.28 9,565 +0.71(+2.90%)
Nov 03, 2020 24.15 24.60 24.15 24.57 5,224 +0.59(+2.47%)
Nov 02, 2020 24.04 24.19 23.91 23.98 2,120 +0.21(+0.87%)
Oct 30, 2020 23.78 23.85 23.70 23.77 3,041 -0.72(-2.92%)
Oct 29, 2020 24.25 24.49 24.11 24.49 2,618 +0.40(+1.66%)
Oct 28, 2020 24.60 24.60 24.09 24.09 4,597 -0.83(-3.34%)
Oct 27, 2020 24.88 24.93 24.84 24.92 13,201 +0.17(+0.70%)
Oct 26, 2020 24.89 25.10 24.61 24.74 19,817 -0.48(-1.90%)
Oct 23, 2020 25.24 25.24 25.08 25.22 1,992 +0.11(+0.43%)
Oct 22, 2020 25.10 25.15 24.75 25.12 3,994 +0.12(+0.47%)
Oct 21, 2020 25.16 25.16 25.00 25.00 15,019 -0.15(-0.61%)
Oct 20, 2020 25.17 25.20 25.15 25.15 1,619 +0.01(+0.05%)
Oct 19, 2020 25.57 25.67 25.14 25.14 4,456 -0.40(-1.55%)
Oct 16, 2020 25.70 25.73 25.54 25.54 16,468 +0.01(+0.03%)
Oct 15, 2020 25.34 25.54 25.34 25.53 6,466 -0.06(-0.22%)
Oct 14, 2020 25.77 25.77 25.52 25.58 5,748 -0.25(-0.96%)
Oct 13, 2020 25.84 25.85 25.77 25.83 2,260 +0.05(+0.20%)
Oct 12, 2020 25.66 25.86 25.65 25.78 6,102 +0.35(+1.40%)
Oct 09, 2020 25.36 25.42 25.28 25.42 11,118 +0.32(+1.28%)
Oct 08, 2020 25.14 25.14 25.09 25.10 985 +0.11(+0.44%)
Oct 07, 2020 24.57 24.99 24.57 24.99 4,394 +0.59(+2.42%)
Oct 06, 2020 24.72 24.72 24.40 24.40 1,150 -0.33(-1.35%)
Oct 05, 2020 24.24 24.74 24.24 24.74 4,613 +0.58(+2.39%)
Oct 02, 2020 24.26 24.32 24.11 24.16 3,146 -0.29(-1.20%)
Oct 01, 2020 24.41 24.45 24.33 24.45 3,746 +0.18(+0.75%)
Sep 30, 2020 24.22 24.46 24.08 24.27 16,872 +0.14(+0.57%)
Sep 29, 2020 24.22 24.22 24.10 24.13 5,212 +0.00(+0.01%)
Sep 28, 2020 24.03 24.13 23.99 24.13 7,823 +0.29(+1.23%)
Sep 25, 2020 23.50 23.83 23.50 23.83 839 +0.54(+2.31%)
Sep 24, 2020 23.32 23.32 23.20 23.30 3,678 -0.08(-0.33%)
Sep 23, 2020 23.76 23.80 23.37 23.37 1,049 -0.58(-2.41%)
Sep 22, 2020 23.52 23.95 23.44 23.95 2,347 +0.42(+1.77%)
Sep 21, 2020 23.60 23.60 23.13 23.53 7,287 -0.24(-1.01%)
Sep 18, 2020 23.77 23.77 23.77 23.77 105 -0.10(-0.41%)
Sep 17, 2020 23.65 23.87 23.65 23.87 1,125 -0.25(-1.04%)
Sep 16, 2020 24.35 24.42 24.12 24.12 17,125 -0.08(-0.34%)
Sep 15, 2020 24.18 24.30 24.17 24.21 26,841 +0.18(+0.76%)
Sep 14, 2020 24.06 24.06 23.93 24.02 4,028 +0.53(+2.26%)
Sep 11, 2020 23.79 23.79 23.38 23.49 11,141 -0.11(-0.48%)
Sep 10, 2020 24.17 24.17 23.61 23.61 4,330 -0.45(-1.88%)
Sep 09, 2020 23.87 24.16 23.68 24.06 10,689 +0.63(+2.71%)
Sep 08, 2020 23.40 23.81 23.40 23.42 3,792 -0.67(-2.77%)
Sep 04, 2020 24.53 24.53 23.60 24.09 9,039 -0.37(-1.50%)
Sep 03, 2020 25.13 25.14 24.26 24.46 8,343 -1.10(-4.30%)
Sep 02, 2020 25.32 25.56 25.27 25.56 7,057 +0.34(+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.