Pacer Trendpilot 450 ETF (NY: PTMC )

36.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 33.66 33.62 33.63 25,129 -0.05(-0.14%)
Jan 28, 2022 33.67 33.71 33.65 33.68 17,199 +0.01(+0.03%)
Jan 27, 2022 33.65 33.68 33.61 33.67 39,459 -0.03(-0.09%)
Jan 26, 2022 33.97 34.20 33.61 33.70 26,655 -0.18(-0.52%)
Jan 25, 2022 33.74 34.02 33.51 33.88 63,594 -0.26(-0.77%)
Jan 24, 2022 33.68 34.19 33.30 34.14 71,641 +0.31(+0.92%)
Jan 21, 2022 34.06 34.26 33.82 33.83 66,362 -0.34(-1.00%)
Jan 20, 2022 34.52 34.77 34.13 34.17 37,406 -0.29(-0.85%)
Jan 19, 2022 34.87 34.87 34.46 34.46 22,622 -0.28(-0.81%)
Jan 18, 2022 34.98 34.98 34.70 34.74 31,329 -0.42(-1.19%)
Jan 14, 2022 35.16 0 -0.03(-0.09%)
Jan 13, 2022 35.32 35.48 35.19 35.19 25,850 -0.04(-0.13%)
Jan 12, 2022 35.37 35.45 35.17 35.24 23,992 -0.07(-0.19%)
Jan 11, 2022 35.12 35.33 34.98 35.31 34,832 +0.16(+0.44%)
Jan 10, 2022 35.05 35.19 34.84 35.15 35,843 -0.12(-0.33%)
Jan 07, 2022 35.45 35.49 35.21 35.27 19,869 -0.10(-0.28%)
Jan 06, 2022 35.33 35.49 35.21 35.36 28,885 +0.08(+0.22%)
Jan 05, 2022 35.75 35.82 35.29 35.29 31,460 -0.46(-1.28%)
Jan 04, 2022 35.68 35.82 35.65 35.74 35,077 +0.11(+0.30%)
Jan 03, 2022 35.62 35.75 35.51 35.64 40,816 +0.03(+0.08%)
Dec 31, 2021 35.51 35.68 35.51 35.61 70,541 +0.05(+0.14%)
Dec 30, 2021 35.68 35.77 35.51 35.56 32,803 -0.04(-0.11%)
Dec 29, 2021 35.46 35.62 35.46 35.60 21,680 +0.12(+0.33%)
Dec 28, 2021 35.44 35.65 35.44 35.48 10,301 -0.01(-0.03%)
Dec 27, 2021 35.28 35.50 35.22 35.49 7,491 +0.26(+0.73%)
Dec 23, 2021 34.74 35.28 34.74 35.23 24,571 +0.08(+0.24%)
Dec 22, 2021 34.94 35.15 34.94 35.15 40,252 +0.20(+0.59%)
Dec 21, 2021 34.66 34.95 34.62 34.95 9,118 +0.51(+1.47%)
Dec 20, 2021 34.52 34.53 34.21 34.44 23,986 -0.35(-1.01%)
Dec 17, 2021 34.72 34.96 34.61 34.79 40,349 -0.05(-0.14%)
Dec 16, 2021 35.19 35.22 34.78 34.84 25,533 -0.25(-0.72%)
Dec 15, 2021 34.96 35.09 34.66 35.09 25,694 +0.25(+0.71%)
Dec 14, 2021 34.88 35.04 34.79 34.84 20,805 -0.12(-0.35%)
Dec 13, 2021 35.09 35.13 34.90 34.97 25,526 -0.20(-0.58%)
Dec 10, 2021 35.25 35.28 35.01 35.17 15,908 +0.02(+0.06%)
Dec 09, 2021 34.98 35.42 34.98 35.15 50,966 -0.29(-0.82%)
Dec 08, 2021 35.36 35.48 35.34 35.44 26,964 +0.12(+0.33%)
Dec 07, 2021 35.23 35.50 35.21 35.33 52,776 +0.30(+0.86%)
Dec 06, 2021 34.82 35.12 34.59 35.02 42,114 +0.44(+1.27%)
Dec 03, 2021 34.93 34.98 34.47 34.59 48,933 -0.26(-0.75%)
Dec 02, 2021 34.45 34.92 34.41 34.85 93,866 +0.51(+1.47%)
Dec 01, 2021 35.00 35.14 34.33 34.34 41,523 -0.32(-0.93%)
Nov 30, 2021 34.99 35.02 34.61 34.66 112,296 -0.52(-1.47%)
Nov 29, 2021 35.32 35.34 35.05 35.18 23,952 +0.03(+0.08%)
Nov 26, 2021 35.55 35.55 34.98 35.15 82,733 -0.63(-1.77%)
Nov 24, 2021 35.67 35.82 35.62 35.78 100,642 -0.03(-0.08%)
Nov 23, 2021 35.85 35.86 35.64 35.81 31,660 -0.04(-0.11%)
Nov 22, 2021 35.94 36.04 35.83 35.85 19,087 +0.06(+0.16%)
Nov 19, 2021 35.72 35.89 35.72 35.79 15,391 -0.11(-0.29%)
Nov 18, 2021 36.02 35.90 35.85 35.90 30,292 -0.04(-0.11%)
Nov 17, 2021 36.01 36.03 35.82 35.94 64,160 -0.13(-0.35%)
Nov 16, 2021 36.01 36.19 36.01 36.07 308,982 -0.01(-0.03%)
Nov 15, 2021 36.09 36.10 36.02 36.08 49,007 +0.04(+0.11%)
Nov 12, 2021 36.00 36.04 35.96 36.04 29,750 +0.07(+0.19%)
Nov 11, 2021 35.87 36.00 35.85 35.97 31,279 +0.12(+0.33%)
Nov 10, 2021 36.03 35.85 69,678 -0.18(-0.51%)
Nov 09, 2021 36.01 36.07 35.95 36.04 89,828 -0.02(-0.05%)
Nov 08, 2021 36.23 36.23 36.03 36.06 29,310 +0.01(+0.03%)
Nov 05, 2021 35.94 36.15 35.94 36.05 18,297 +0.18(+0.52%)
Nov 04, 2021 35.92 36.02 35.79 35.86 409,609 -0.05(-0.14%)
Nov 03, 2021 35.59 35.95 35.59 35.91 22,527 +0.23(+0.65%)
Nov 02, 2021 35.56 35.72 35.56 35.68 35,524 +0.05(+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.