Pacer Trendpilot US Mid Cap ETF (PTMC)

PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	37.29	37.53	37.08	37.48	-	0.64%	13,882
Mar 9, 2026	36.59	37.26	36.08	37.24	37.24	0.95%	22,318
Mar 6, 2026	37.19	37.19	36.79	36.89	36.89	-2.36%	42,590
Mar 5, 2026	37.94	38.32	37.54	37.78	37.78	-1.43%	45,756
Mar 4, 2026	38.47	38.47	38.15	38.33	38.33	0.08%	84,884
Mar 3, 2026	38.15	38.50	37.52	38.30	38.30	-1.85%	38,916
Mar 2, 2026	38.43	39.10	38.37	39.02	39.02	0.93%	31,137
Feb 27, 2026	38.51	38.70	38.36	38.66	38.66	-0.87%	20,718
Feb 26, 2026	38.87	39.01	38.64	39.00	39.00	0.36%	24,106
Feb 25, 2026	38.87	38.91	38.57	38.86	38.86	0.42%	16,262
Feb 24, 2026	38.32	38.76	38.32	38.70	38.70	0.90%	37,401
Feb 23, 2026	38.80	38.89	38.16	38.35	38.35	-1.72%	15,998
Feb 20, 2026	38.61	39.17	38.61	39.02	39.02	0.67%	30,065
Feb 19, 2026	38.57	38.78	38.52	38.76	38.76	-0.13%	31,414
Feb 18, 2026	38.62	39.02	38.59	38.81	38.81	0.54%	19,752
Feb 17, 2026	38.46	38.69	38.16	38.60	38.60	0.10%	27,428
Feb 13, 2026	38.28	38.73	38.00	38.56	38.56	1.00%	25,424
Feb 12, 2026	38.93	39.23	38.04	38.18	38.18	-1.52%	31,352
Feb 11, 2026	39.15	39.16	38.58	38.77	38.77	-0.15%	27,575
Feb 10, 2026	38.79	38.95	38.79	38.83	38.83	-	28,787
Feb 9, 2026	38.60	38.93	38.60	38.83	38.83	0.13%	17,204
Feb 6, 2026	38.07	38.82	38.07	38.78	38.78	3.19%	34,213
Feb 5, 2026	37.43	37.89	37.43	37.58	37.58	-0.45%	24,300
Feb 4, 2026	37.78	37.98	37.37	37.75	37.75	0.61%	30,532
Feb 3, 2026	37.54	37.80	37.11	37.52	37.52	0.24%	38,656
Feb 2, 2026	37.00	37.53	37.00	37.43	37.43	0.89%	38,719
Jan 30, 2026	37.23	37.51	36.95	37.10	37.10	-0.99%	21,472
Jan 29, 2026	37.61	37.70	37.03	37.47	37.47	-0.13%	47,101
Jan 28, 2026	37.54	37.76	37.49	37.52	37.52	-0.24%	28,528
Jan 27, 2026	37.63	37.69	37.51	37.61	37.61	-	33,982
Jan 26, 2026	37.71	37.78	37.54	37.61	37.61	-0.08%	26,360
Jan 23, 2026	38.00	38.00	37.53	37.64	37.64	-1.05%	20,188
Jan 22, 2026	38.33	38.35	37.99	38.04	38.04	0.08%	10,150
Jan 21, 2026	37.51	38.17	37.51	38.01	38.01	1.79%	40,810
Jan 20, 2026	37.31	37.71	37.29	37.34	37.34	-1.35%	69,496
Jan 16, 2026	37.95	38.02	37.78	37.85	37.85	-0.34%	28,598
Jan 15, 2026	37.83	38.12	37.80	37.98	37.98	1.23%	28,094
Jan 14, 2026	37.50	37.59	37.35	37.52	37.52	0.11%	34,667
Jan 13, 2026	37.48	37.61	37.37	37.48	37.48	0.13%	30,142
Jan 12, 2026	37.23	37.43	37.14	37.43	37.43	0.21%	11,502
Jan 9, 2026	37.15	37.40	37.07	37.35	37.35	0.89%	18,624
Jan 8, 2026	36.86	37.10	36.86	37.02	37.02	0.41%	112,848
Jan 7, 2026	37.13	37.21	36.82	36.87	36.87	-0.89%	20,425
Jan 6, 2026	36.59	37.20	36.58	37.20	37.20	1.45%	28,031
Jan 5, 2026	36.32	36.78	36.31	36.67	36.67	1.27%	45,975
Jan 2, 2026	35.91	36.24	35.74	36.21	36.21	1.51%	36,648
Dec 31, 2025	36.01	36.01	35.67	35.67	35.67	-1.05%	16,024
Dec 30, 2025	36.11	36.18	36.03	36.05	36.05	-2.09%	21,094
Dec 29, 2025	36.93	37.03	36.77	36.82	36.16	-0.62%	23,292
Dec 26, 2025	37.02	37.05	36.95	37.05	36.39	-0.03%	19,761

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.