Skip to main content

Pacer Trendpilot 450 ETF (NY: PTMC )

34.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 34.53 34.55 34.19 34.38 161,695 -0.44(-1.26%)
Jun 13, 2024 34.99 34.99 34.62 34.82 68,198 -0.23(-0.66%)
Jun 12, 2024 35.10 35.44 34.96 35.05 32,361 +0.47(+1.36%)
Jun 11, 2024 34.51 34.62 34.27 34.58 15,940 -0.14(-0.40%)
Jun 10, 2024 34.48 34.77 34.33 34.72 161,021 +0.05(+0.14%)
Jun 07, 2024 34.67 34.88 34.57 34.67 30,585 -0.25(-0.72%)
Jun 06, 2024 34.90 35.00 34.84 34.92 87,267 -0.12(-0.34%)
Jun 05, 2024 34.86 35.04 34.63 35.04 25,428 +0.38(+1.10%)
Jun 04, 2024 34.88 34.99 34.64 34.66 31,459 -0.45(-1.29%)
Jun 03, 2024 35.59 35.59 34.92 35.11 36,662 -0.27(-0.76%)
May 31, 2024 35.03 35.39 34.91 35.38 26,881 +0.41(+1.19%)
May 30, 2024 34.79 35.05 34.76 34.97 18,120 +0.34(+0.97%)
May 29, 2024 34.70 34.78 34.58 34.63 22,060 -0.45(-1.29%)
May 28, 2024 35.30 35.36 34.99 35.08 20,139 -0.22(-0.62%)
May 24, 2024 35.12 35.32 35.09 35.30 14,867 +0.28(+0.80%)
May 23, 2024 35.26 35.36 34.93 35.02 24,216 -0.43(-1.21%)
May 22, 2024 35.75 35.75 35.40 35.45 14,379 -0.29(-0.81%)
May 21, 2024 35.65 35.78 35.64 35.74 33,718 -0.04(-0.11%)
May 20, 2024 35.75 35.90 35.74 35.78 18,677 +0.02(+0.05%)
May 17, 2024 35.72 35.78 35.67 35.76 18,386 +0.04(+0.12%)
May 16, 2024 36.03 36.03 35.72 35.72 21,939 -0.32(-0.89%)
May 15, 2024 36.04 36.06 35.88 36.04 24,638 +0.21(+0.59%)
May 14, 2024 35.81 35.85 35.61 35.83 20,477 +0.38(+1.07%)
May 13, 2024 35.78 35.78 35.44 35.45 9,289 -0.06(-0.16%)
May 10, 2024 35.54 35.67 35.42 35.51 22,056 -0.01(-0.04%)
May 09, 2024 35.16 35.52 35.15 35.52 10,665 +0.37(+1.05%)
May 08, 2024 35.01 35.19 35.01 35.15 19,790 -0.10(-0.28%)
May 07, 2024 35.16 35.44 35.16 35.25 13,042 +0.09(+0.26%)
May 06, 2024 34.95 35.16 34.95 35.16 14,110 +0.46(+1.33%)
May 03, 2024 34.85 34.95 34.56 34.70 20,587 +0.36(+1.05%)
May 02, 2024 34.13 34.38 33.88 34.34 14,823 +0.42(+1.24%)
May 01, 2024 33.91 34.40 33.77 33.92 44,143 +0.07(+0.21%)
Apr 30, 2024 34.29 34.35 33.85 33.85 17,517 -0.62(-1.80%)
Apr 29, 2024 34.37 34.54 34.37 34.47 16,666 +0.22(+0.64%)
Apr 26, 2024 34.15 34.39 34.15 34.25 15,955 +0.04(+0.12%)
Apr 25, 2024 34.02 34.24 33.84 34.21 15,233 -0.14(-0.41%)
Apr 24, 2024 34.30 34.45 34.13 34.35 27,361 +0.06(+0.17%)
Apr 23, 2024 33.89 34.42 33.89 34.29 59,285 +0.42(+1.24%)
Apr 22, 2024 33.69 34.06 33.68 33.87 11,831 +0.31(+0.92%)
Apr 19, 2024 33.31 33.68 33.31 33.56 17,431 +0.12(+0.36%)
Apr 18, 2024 33.56 33.79 33.36 33.44 26,491 -0.06(-0.18%)
Apr 17, 2024 33.89 33.93 33.50 33.50 13,731 -0.28(-0.83%)
Apr 16, 2024 33.80 33.90 33.59 33.78 31,592 -0.18(-0.53%)
Apr 15, 2024 34.55 34.63 33.89 33.96 30,702 -0.35(-1.02%)
Apr 12, 2024 34.66 34.80 34.25 34.31 18,006 -0.56(-1.61%)
Apr 11, 2024 34.92 34.97 34.67 34.87 24,632 +0.01(+0.03%)
Apr 10, 2024 34.84 35.14 34.76 34.86 36,663 -0.71(-2.00%)
Apr 09, 2024 35.66 35.70 35.30 35.57 22,260 +0.04(+0.11%)
Apr 08, 2024 35.50 35.60 35.49 35.53 21,217 +0.17(+0.48%)
Apr 05, 2024 35.10 35.45 35.08 35.36 18,576 +0.26(+0.74%)
Apr 04, 2024 35.70 35.74 35.02 35.10 25,693 -0.38(-1.07%)
Apr 03, 2024 35.32 35.53 35.29 35.48 19,251 +0.09(+0.25%)
Apr 02, 2024 35.53 35.53 35.22 35.39 13,201 -0.43(-1.20%)
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.