Skip to main content

Pacer Trendpilot 450 ETF (NY: PTMC )

36.03 +0.09 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 33.49 33.72 33.46 33.47 14,026 -0.04(-0.12%)
Feb 27, 2023 33.61 33.84 33.44 33.51 22,816 +0.09(+0.27%)
Feb 24, 2023 33.32 33.47 33.12 33.42 38,577 -0.24(-0.70%)
Feb 23, 2023 33.75 33.81 33.27 33.66 25,600 +0.17(+0.49%)
Feb 22, 2023 33.45 33.71 33.40 33.49 38,094 +0.06(+0.18%)
Feb 21, 2023 34.04 34.04 33.40 33.43 22,837 -0.84(-2.45%)
Feb 17, 2023 34.23 34.30 34.05 34.27 22,760 -0.07(-0.20%)
Feb 16, 2023 34.22 34.67 34.22 34.34 66,598 -0.21(-0.61%)
Feb 15, 2023 34.14 34.57 34.05 34.55 16,915 +0.23(+0.67%)
Feb 14, 2023 34.10 34.56 33.99 34.32 47,644 +0.03(+0.09%)
Feb 13, 2023 33.90 34.34 33.86 34.29 13,622 +0.39(+1.15%)
Feb 10, 2023 33.70 33.94 33.67 33.90 37,601 +0.06(+0.18%)
Feb 09, 2023 34.48 34.51 33.77 33.84 30,398 -0.44(-1.28%)
Feb 08, 2023 34.50 34.58 34.19 34.28 22,965 -0.37(-1.07%)
Feb 07, 2023 34.43 34.74 34.07 34.65 51,563 +0.23(+0.66%)
Feb 06, 2023 34.40 34.62 34.31 34.42 32,790 -0.37(-1.06%)
Feb 03, 2023 34.72 35.09 34.72 34.79 37,135 -0.25(-0.71%)
Feb 02, 2023 34.78 35.19 34.78 35.04 245,259 +0.43(+1.24%)
Feb 01, 2023 34.14 34.84 33.94 34.61 40,822 +0.54(+1.58%)
Jan 31, 2023 33.40 34.08 33.39 34.07 24,744 +0.77(+2.31%)
Jan 30, 2023 33.33 33.72 33.29 33.30 18,292 -0.35(-1.04%)
Jan 27, 2023 33.37 33.77 33.37 33.65 41,686 +0.12(+0.36%)
Jan 26, 2023 33.38 33.53 33.15 33.53 28,657 +0.27(+0.81%)
Jan 25, 2023 32.82 33.27 32.77 33.26 41,580 +0.09(+0.27%)
Jan 24, 2023 33.13 33.30 32.99 33.17 29,220 -0.10(-0.32%)
Jan 23, 2023 32.83 33.38 32.83 33.27 56,530 +0.42(+1.29%)
Jan 20, 2023 32.45 32.85 32.28 32.85 25,017 +0.52(+1.61%)
Jan 19, 2023 32.50 32.52 32.20 32.33 19,613 -0.32(-0.98%)
Jan 18, 2023 33.25 33.40 32.65 32.65 46,434 -0.42(-1.27%)
Jan 17, 2023 33.13 33.29 33.04 33.07 21,711 -0.07(-0.21%)
Jan 13, 2023 32.78 33.20 32.77 33.14 20,560 +0.14(+0.42%)
Jan 12, 2023 32.89 33.05 32.59 33.00 119,931 +0.30(+0.92%)
Jan 11, 2023 32.41 32.70 32.41 32.70 122,280 +0.41(+1.27%)
Jan 10, 2023 32.02 32.30 31.88 32.29 19,838 +0.30(+0.94%)
Jan 09, 2023 32.06 32.33 31.97 31.99 49,542 +0.02(+0.08%)
Jan 06, 2023 31.38 31.98 31.38 31.96 18,294 +0.77(+2.48%)
Jan 05, 2023 31.43 31.43 31.03 31.19 24,286 -0.30(-0.95%)
Jan 04, 2023 31.14 31.62 31.14 31.49 14,578 +0.43(+1.38%)
Jan 03, 2023 31.46 31.49 30.83 31.06 30,644 -0.15(-0.48%)
Dec 30, 2022 31.18 31.25 30.94 31.21 53,849 -0.14(-0.45%)
Dec 29, 2022 31.02 31.42 30.93 31.35 75,823 +0.62(+2.02%)
Dec 28, 2022 31.29 31.29 30.73 30.73 30,742 -0.51(-1.63%)
Dec 27, 2022 31.18 31.37 31.12 31.24 26,682 +0.02(+0.06%)
Dec 23, 2022 31.03 31.23 30.86 31.22 35,265 +0.21(+0.67%)
Dec 22, 2022 31.04 31.47 30.52 31.01 75,741 -0.60(-1.91%)
Dec 21, 2022 31.22 31.70 31.22 31.62 26,105 +0.54(+1.72%)
Dec 20, 2022 30.65 31.22 30.65 31.08 26,425 +0.17(+0.55%)
Dec 19, 2022 31.24 31.25 30.79 30.91 45,592 -0.35(-1.12%)
Dec 16, 2022 31.21 31.43 31.03 31.26 53,321 -0.29(-0.92%)
Dec 15, 2022 31.70 32.12 31.48 31.55 32,952 -0.77(-2.38%)
Dec 14, 2022 32.53 32.72 32.07 32.32 37,213 -0.14(-0.43%)
Dec 13, 2022 33.12 33.12 32.31 32.46 29,879 +0.18(+0.56%)
Dec 12, 2022 31.90 32.31 31.90 32.28 21,578 +0.35(+1.09%)
Dec 09, 2022 32.15 32.26 31.93 31.93 49,696 -0.35(-1.08%)
Dec 08, 2022 32.13 32.48 32.11 32.28 21,680 +0.24(+0.75%)
Dec 07, 2022 31.80 32.28 31.80 32.04 39,459 -0.06(-0.19%)
Dec 06, 2022 32.40 32.46 31.81 32.10 22,049 -0.35(-1.08%)
Dec 05, 2022 33.01 33.02 32.29 32.45 214,516 -0.83(-2.49%)
Dec 02, 2022 33.11 33.41 32.96 33.28 39,944 +0.01(+0.03%)
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.