Skip to main content

Pacer Trendpilot 450 ETF (NY: PTMC )

35.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 33.09 33.13 32.85 32.86 21,294 -0.27(-0.81%)
Dec 28, 2023 33.00 33.22 33.00 33.13 411,135 -0.01(-0.03%)
Dec 27, 2023 33.21 33.24 33.07 33.14 28,622 -0.67(-1.98%)
Dec 26, 2023 33.49 33.89 33.49 33.81 17,622 +0.30(+0.89%)
Dec 22, 2023 33.40 33.63 33.40 33.51 27,273 +0.10(+0.30%)
Dec 21, 2023 33.16 33.41 33.10 33.41 79,164 +0.41(+1.24%)
Dec 20, 2023 33.32 33.67 32.95 33.00 149,804 -0.48(-1.42%)
Dec 19, 2023 33.20 33.48 33.20 33.48 24,081 +0.41(+1.23%)
Dec 18, 2023 33.09 33.21 33.03 33.07 51,258 +0.02(+0.08%)
Dec 15, 2023 33.25 33.32 32.96 33.05 21,903 -0.27(-0.83%)
Dec 14, 2023 32.88 33.39 32.88 33.32 56,307 +0.80(+2.46%)
Dec 13, 2023 31.64 32.53 31.61 32.52 36,097 +0.78(+2.46%)
Dec 12, 2023 31.71 31.88 31.64 31.74 26,953 -0.07(-0.21%)
Dec 11, 2023 31.53 31.84 31.53 31.81 27,915 +0.17(+0.53%)
Dec 08, 2023 31.45 31.75 31.45 31.64 25,896 +0.15(+0.47%)
Dec 07, 2023 31.29 31.49 31.29 31.49 20,161 +0.17(+0.54%)
Dec 06, 2023 31.52 31.79 31.31 31.32 42,048 -0.05(-0.16%)
Dec 05, 2023 31.69 31.69 31.32 31.37 44,038 -0.43(-1.35%)
Dec 04, 2023 31.63 31.82 31.46 31.80 478,733 +0.26(+0.82%)
Dec 01, 2023 30.67 31.55 30.67 31.54 25,654 +0.73(+2.37%)
Nov 30, 2023 30.74 30.84 30.57 30.81 60,065 +0.18(+0.60%)
Nov 29, 2023 30.65 30.92 30.61 30.62 41,590 +0.13(+0.41%)
Nov 28, 2023 30.64 30.73 30.48 30.50 53,298 -0.20(-0.65%)
Nov 27, 2023 30.73 30.73 30.70 30.70 58,605 +0.01(+0.03%)
Nov 24, 2023 30.57 30.70 30.57 30.69 21,021 +0.01(+0.03%)
Nov 22, 2023 30.69 30.70 30.68 30.68 50,896 +0.00(+0.00%)
Nov 21, 2023 30.66 30.69 30.64 30.68 35,069 +0.01(+0.03%)
Nov 20, 2023 30.66 30.69 30.66 30.67 43,249 +0.01(+0.03%)
Nov 17, 2023 30.68 30.68 30.66 30.66 35,138 +0.00(+0.00%)
Nov 16, 2023 30.66 30.68 30.66 30.66 35,137 -0.01(-0.03%)
Nov 15, 2023 30.64 30.68 30.64 30.67 55,805 +0.03(+0.10%)
Nov 14, 2023 30.69 30.69 30.64 30.64 41,287 -0.01(-0.03%)
Nov 13, 2023 30.63 30.68 30.63 30.65 96,696 +0.02(+0.06%)
Nov 10, 2023 30.62 30.65 30.62 30.63 23,713 -0.03(-0.10%)
Nov 09, 2023 30.64 30.66 30.62 30.66 28,408 +0.04(+0.13%)
Nov 08, 2023 30.66 30.66 30.62 30.62 42,043 -0.01(-0.03%)
Nov 07, 2023 30.61 30.64 30.61 30.63 40,726 +0.02(+0.07%)
Nov 06, 2023 30.64 30.64 30.61 30.61 137,106 -0.02(-0.07%)
Nov 03, 2023 30.64 30.64 30.61 30.63 23,868 +0.04(+0.13%)
Nov 02, 2023 30.65 30.65 30.59 30.59 34,544 +0.00(+0.00%)
Nov 01, 2023 30.59 30.62 30.59 30.59 47,018 +0.01(+0.03%)
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%)
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.