Skip to main content

Pacer Trendpilot 450 ETF (NY: PTMC )

36.07 +0.13 (+0.36%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 30.61 30.62 30.58 30.58 43,821 -0.02(-0.07%)
Oct 30, 2023 30.62 30.62 30.59 30.60 50,408 -0.01(-0.03%)
Oct 27, 2023 30.58 30.61 30.56 30.61 44,049 +0.04(+0.13%)
Oct 26, 2023 30.60 30.60 30.56 30.57 60,848 -0.04(-0.13%)
Oct 25, 2023 30.77 30.77 30.57 30.61 65,584 -0.21(-0.67%)
Oct 24, 2023 30.85 30.90 30.75 30.82 32,425 +0.10(+0.31%)
Oct 23, 2023 30.75 30.91 30.72 30.72 34,628 -0.16(-0.52%)
Oct 20, 2023 31.02 31.02 30.86 30.88 13,706 -0.16(-0.52%)
Oct 19, 2023 31.17 31.31 30.99 31.04 29,524 -0.27(-0.86%)
Oct 18, 2023 31.43 31.45 31.27 31.31 23,026 -0.32(-1.01%)
Oct 17, 2023 31.29 31.72 31.29 31.63 28,671 +0.22(+0.70%)
Oct 16, 2023 31.36 31.46 31.31 31.41 17,487 +0.20(+0.64%)
Oct 13, 2023 31.28 31.32 31.13 31.21 17,694 -0.06(-0.19%)
Oct 12, 2023 31.53 31.53 31.18 31.27 27,356 -0.28(-0.89%)
Oct 11, 2023 31.58 31.58 31.45 31.55 39,945 +0.03(+0.10%)
Oct 10, 2023 31.37 31.60 31.37 31.52 34,987 +0.18(+0.57%)
Oct 09, 2023 31.13 31.39 31.13 31.34 31,928 +0.10(+0.32%)
Oct 06, 2023 31.05 31.32 31.05 31.24 10,015 +0.13(+0.41%)
Oct 05, 2023 31.16 31.16 31.02 31.11 11,843 -0.02(-0.05%)
Oct 04, 2023 31.10 31.14 30.97 31.13 52,373 +0.06(+0.19%)
Oct 03, 2023 31.25 31.26 30.98 31.07 21,625 -0.25(-0.80%)
Oct 02, 2023 31.42 31.43 31.24 31.32 26,562 -0.23(-0.73%)
Sep 29, 2023 31.68 31.68 31.49 31.55 40,728 -0.01(-0.03%)
Sep 28, 2023 31.17 31.69 31.17 31.56 51,877 +0.34(+1.09%)
Sep 27, 2023 31.23 31.32 31.08 31.22 31,061 +0.15(+0.48%)
Sep 26, 2023 31.32 31.48 31.06 31.07 25,028 -0.47(-1.50%)
Sep 25, 2023 31.35 31.57 31.48 31.54 20,839 +0.20(+0.64%)
Sep 22, 2023 31.45 31.54 31.34 31.34 44,018 -0.08(-0.25%)
Sep 21, 2023 31.75 31.76 31.40 31.42 94,704 -0.55(-1.72%)
Sep 20, 2023 32.40 32.43 31.97 31.97 35,168 -0.17(-0.53%)
Sep 19, 2023 32.34 32.34 32.10 32.14 16,828 -0.07(-0.22%)
Sep 18, 2023 32.17 32.36 32.17 32.21 19,676 -0.03(-0.09%)
Sep 15, 2023 32.58 32.58 32.18 32.24 24,100 -0.36(-1.10%)
Sep 14, 2023 32.40 32.60 32.40 32.60 16,722 +0.40(+1.24%)
Sep 13, 2023 32.38 32.38 32.08 32.20 38,657 -0.18(-0.54%)
Sep 12, 2023 32.30 32.52 32.30 32.38 17,113 +0.00(+0.00%)
Sep 11, 2023 32.43 32.50 32.34 32.38 10,689 +0.06(+0.18%)
Sep 08, 2023 32.30 32.47 32.27 32.32 21,312 -0.05(-0.14%)
Sep 07, 2023 32.66 32.66 32.31 32.36 21,284 -0.27(-0.82%)
Sep 06, 2023 32.79 32.91 32.51 32.63 21,574 -0.11(-0.34%)
Sep 05, 2023 33.24 33.24 32.74 32.74 13,120 -0.77(-2.30%)
Sep 01, 2023 33.41 33.57 33.40 33.51 23,446 +0.29(+0.88%)
Aug 31, 2023 33.18 33.37 33.18 33.22 10,834 +0.04(+0.12%)
Aug 30, 2023 33.03 33.32 33.03 33.18 23,072 +0.09(+0.27%)
Aug 29, 2023 32.60 33.10 32.59 33.09 12,878 +0.44(+1.35%)
Aug 28, 2023 32.60 32.79 32.60 32.65 19,176 +0.27(+0.83%)
Aug 25, 2023 32.44 32.51 32.10 32.38 22,063 +0.12(+0.37%)
Aug 24, 2023 32.57 32.69 32.26 32.26 16,088 -0.31(-0.95%)
Aug 23, 2023 32.26 32.62 32.25 32.57 19,374 +0.31(+0.96%)
Aug 22, 2023 32.47 32.49 32.18 32.26 13,711 -0.12(-0.37%)
Aug 21, 2023 32.47 32.47 32.15 32.38 21,207 +0.03(+0.08%)
Aug 18, 2023 32.02 32.40 32.02 32.35 24,850 +0.10(+0.32%)
Aug 17, 2023 32.80 32.81 32.25 32.25 9,671 -0.42(-1.29%)
Aug 16, 2023 33.01 33.08 32.67 32.67 33,533 -0.30(-0.91%)
Aug 15, 2023 33.17 33.22 32.96 32.97 15,619 -0.46(-1.38%)
Aug 14, 2023 33.30 33.43 33.20 33.43 13,952 +0.07(+0.20%)
Aug 11, 2023 33.30 33.43 33.28 33.36 33,337 -0.01(-0.02%)
Aug 10, 2023 33.49 33.80 33.30 33.37 17,007 -0.04(-0.12%)
Aug 09, 2023 33.56 33.59 33.40 33.41 24,631 -0.22(-0.65%)
Aug 08, 2023 33.61 33.63 33.30 33.63 22,786 -0.28(-0.84%)
Aug 07, 2023 33.71 33.93 33.69 33.91 10,522 +0.29(+0.86%)
Aug 04, 2023 33.63 33.95 33.60 33.62 13,682 -0.03(-0.07%)
Aug 03, 2023 33.53 33.76 33.46 33.65 21,259 -0.14(-0.41%)
Aug 02, 2023 33.90 33.90 33.64 33.79 9,641 -0.34(-1.00%)
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.