Skip to main content

Pacer Trendpilot 450 ETF (NY: PTMC )

36.06 +0.12 (+0.33%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.61 35.94 35.58 35.94 24,088 +0.63(+1.78%)
Mar 26, 2024 35.49 35.54 35.30 35.31 18,153 -0.08(-0.23%)
Mar 25, 2024 35.39 35.57 35.38 35.39 20,106 +0.00(+0.00%)
Mar 22, 2024 35.65 35.68 35.37 35.39 18,728 -0.28(-0.78%)
Mar 21, 2024 35.44 35.73 35.44 35.67 47,270 +0.40(+1.13%)
Mar 20, 2024 34.77 35.33 34.74 35.27 44,733 +0.45(+1.29%)
Mar 19, 2024 34.47 34.82 34.47 34.82 22,826 +0.26(+0.75%)
Mar 18, 2024 34.69 34.71 34.55 34.56 13,671 -0.03(-0.09%)
Mar 15, 2024 34.54 34.77 34.54 34.59 19,558 -0.08(-0.23%)
Mar 14, 2024 35.07 35.08 34.44 34.67 16,289 -0.41(-1.17%)
Mar 13, 2024 34.89 35.17 34.89 35.08 28,320 +0.13(+0.37%)
Mar 12, 2024 34.72 34.99 34.69 34.95 49,459 +0.18(+0.52%)
Mar 11, 2024 34.83 34.86 34.59 34.77 36,302 -0.17(-0.49%)
Mar 08, 2024 35.24 35.39 34.87 34.94 33,713 -0.17(-0.48%)
Mar 07, 2024 34.93 35.16 34.93 35.11 41,588 +0.33(+0.95%)
Mar 06, 2024 34.76 34.88 34.66 34.78 103,128 +0.23(+0.67%)
Mar 05, 2024 34.44 34.70 34.44 34.55 25,424 -0.08(-0.23%)
Mar 04, 2024 34.66 34.81 34.61 34.63 41,198 +0.24(+0.70%)
Mar 01, 2024 34.17 34.42 34.06 34.39 28,250 +0.17(+0.50%)
Feb 29, 2024 34.06 34.25 34.01 34.22 32,576 +0.31(+0.92%)
Feb 28, 2024 33.69 33.98 33.66 33.91 211,303 +0.05(+0.14%)
Feb 27, 2024 33.79 33.90 33.79 33.86 26,239 +0.13(+0.39%)
Feb 26, 2024 33.64 33.89 33.64 33.73 20,079 -0.04(-0.12%)
Feb 23, 2024 33.71 33.86 33.71 33.77 28,982 +0.03(+0.10%)
Feb 22, 2024 33.28 33.79 33.28 33.74 41,184 +0.49(+1.46%)
Feb 21, 2024 33.10 33.26 33.06 33.25 37,446 +0.09(+0.26%)
Feb 20, 2024 33.24 33.24 33.05 33.16 72,605 -0.28(-0.85%)
Feb 16, 2024 33.41 33.76 33.41 33.45 24,518 -0.30(-0.89%)
Feb 15, 2024 33.40 33.77 33.40 33.75 23,454 +0.62(+1.87%)
Feb 14, 2024 32.94 33.20 32.76 33.13 21,908 +0.44(+1.35%)
Feb 13, 2024 32.63 32.94 32.45 32.69 24,293 -0.83(-2.48%)
Feb 12, 2024 33.17 33.59 33.17 33.52 21,110 +0.34(+1.02%)
Feb 09, 2024 32.89 33.18 32.89 33.18 34,383 +0.24(+0.73%)
Feb 08, 2024 32.60 32.94 32.60 32.94 27,271 +0.31(+0.95%)
Feb 07, 2024 32.56 32.73 32.40 32.63 29,178 +0.13(+0.40%)
Feb 06, 2024 32.27 32.50 32.27 32.50 26,354 +0.13(+0.40%)
Feb 05, 2024 32.33 32.45 32.08 32.37 15,971 -0.34(-1.05%)
Feb 02, 2024 32.39 32.73 32.34 32.71 11,579 +0.04(+0.12%)
Feb 01, 2024 32.40 32.71 32.12 32.68 16,569 +0.39(+1.19%)
Jan 31, 2024 32.65 32.93 32.29 32.29 168,502 -0.62(-1.88%)
Jan 30, 2024 32.67 32.95 32.67 32.91 27,219 -0.04(-0.12%)
Jan 29, 2024 32.60 32.95 32.56 32.95 74,471 +0.27(+0.83%)
Jan 26, 2024 32.57 32.82 32.57 32.68 25,696 +0.08(+0.24%)
Jan 25, 2024 32.54 32.72 32.43 32.60 25,056 +0.18(+0.56%)
Jan 24, 2024 32.84 32.86 32.40 32.42 48,685 -0.22(-0.67%)
Jan 23, 2024 32.92 32.92 32.52 32.64 38,732 -0.11(-0.34%)
Jan 22, 2024 32.50 32.80 32.50 32.75 26,454 +0.39(+1.21%)
Jan 19, 2024 32.10 32.38 31.93 32.36 24,607 +0.30(+0.94%)
Jan 18, 2024 31.93 32.06 31.74 32.06 16,184 +0.28(+0.88%)
Jan 17, 2024 31.72 31.86 31.63 31.78 32,559 -0.25(-0.78%)
Jan 16, 2024 31.96 32.11 31.89 32.03 45,609 -0.20(-0.62%)
Jan 12, 2024 32.48 32.56 32.14 32.23 18,238 -0.01(-0.03%)
Jan 11, 2024 32.24 32.29 31.96 32.24 19,321 -0.07(-0.22%)
Jan 10, 2024 32.28 32.35 32.17 32.31 35,279 +0.08(+0.25%)
Jan 09, 2024 32.09 32.33 32.08 32.23 15,831 -0.21(-0.65%)
Jan 08, 2024 32.04 32.44 31.93 32.44 25,820 +0.43(+1.34%)
Jan 05, 2024 31.86 32.24 31.80 32.01 13,236 +0.07(+0.22%)
Jan 04, 2024 31.92 32.11 31.92 31.94 43,504 -0.06(-0.19%)
Jan 03, 2024 32.51 32.51 31.98 32.00 37,741 -0.74(-2.26%)
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.