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 (%)
Apr 28, 2023 31.88 32.28 31.88 32.23 71,312 +0.29(+0.91%)
Apr 27, 2023 31.55 31.97 31.45 31.94 24,884 +0.47(+1.49%)
Apr 26, 2023 31.67 31.77 31.39 31.47 111,979 -0.29(-0.91%)
Apr 25, 2023 32.29 32.29 31.76 31.76 15,059 -0.60(-1.85%)
Apr 24, 2023 32.35 32.48 32.22 32.36 20,006 -0.01(-0.03%)
Apr 21, 2023 32.38 32.40 32.14 32.37 22,311 -0.02(-0.06%)
Apr 20, 2023 32.47 32.50 32.27 32.39 20,831 -0.10(-0.31%)
Apr 19, 2023 32.25 32.52 32.25 32.49 20,379 +0.03(+0.09%)
Apr 18, 2023 32.57 32.62 32.29 32.46 20,888 -0.01(-0.03%)
Apr 17, 2023 32.21 32.50 32.20 32.47 26,260 +0.25(+0.78%)
Apr 14, 2023 32.53 32.61 32.05 32.22 31,306 -0.17(-0.52%)
Apr 13, 2023 32.10 32.48 32.10 32.39 29,852 +0.21(+0.65%)
Apr 12, 2023 32.53 32.56 32.14 32.18 48,316 -0.19(-0.59%)
Apr 11, 2023 32.01 32.51 32.01 32.37 41,363 +0.30(+0.94%)
Apr 10, 2023 31.53 32.11 31.53 32.07 19,994 +0.41(+1.28%)
Apr 06, 2023 31.71 31.77 31.53 31.66 14,683 -0.11(-0.33%)
Apr 05, 2023 31.76 31.78 31.71 31.77 160,777 +0.03(+0.09%)
Apr 04, 2023 31.77 31.77 31.71 31.74 39,416 +0.00(+0.02%)
Apr 03, 2023 31.69 31.77 31.67 31.73 47,292 -0.02(-0.05%)
Mar 31, 2023 31.71 31.75 31.69 31.75 159,985 +0.03(+0.09%)
Mar 30, 2023 31.69 31.75 31.68 31.72 411,034 +0.02(+0.06%)
Mar 29, 2023 31.88 31.88 31.50 31.70 17,060 +0.36(+1.15%)
Mar 28, 2023 31.24 31.45 31.18 31.34 14,167 +0.06(+0.19%)
Mar 27, 2023 31.19 31.44 31.05 31.28 84,803 +0.32(+1.03%)
Mar 24, 2023 30.43 30.97 30.23 30.96 42,500 +0.23(+0.75%)
Mar 23, 2023 31.09 31.41 30.53 30.73 40,148 -0.12(-0.39%)
Mar 22, 2023 31.72 31.75 30.85 30.85 42,653 -0.81(-2.56%)
Mar 21, 2023 31.25 31.71 31.25 31.66 22,867 +0.58(+1.87%)
Mar 20, 2023 30.84 31.33 30.84 31.08 36,603 +0.49(+1.60%)
Mar 17, 2023 31.11 31.11 30.48 30.59 34,645 -0.71(-2.27%)
Mar 16, 2023 30.58 31.39 30.47 31.30 52,283 +0.41(+1.33%)
Mar 15, 2023 31.11 31.11 30.40 30.89 53,031 -0.68(-2.15%)
Mar 14, 2023 31.47 31.93 31.24 31.57 30,180 +0.56(+1.81%)
Mar 13, 2023 31.07 31.47 30.65 31.01 86,839 -0.57(-1.80%)
Mar 10, 2023 32.30 32.31 31.33 31.58 56,605 -0.92(-2.83%)
Mar 09, 2023 33.27 33.38 32.48 32.50 87,185 -0.77(-2.31%)
Mar 08, 2023 33.26 33.42 33.10 33.27 85,228 -0.01(-0.03%)
Mar 07, 2023 33.57 33.73 33.24 33.28 14,269 -0.39(-1.16%)
Mar 06, 2023 34.01 34.08 33.62 33.67 30,101 -0.39(-1.15%)
Mar 03, 2023 33.79 34.09 33.74 34.06 10,964 +0.39(+1.16%)
Mar 02, 2023 33.34 33.74 33.22 33.67 19,248 +0.16(+0.48%)
Mar 01, 2023 33.37 33.61 33.33 33.51 22,070 +0.04(+0.12%)
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%)
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.