Pacer Trendpilot US Mid Cap ETF (PTMC)
BATS: PTMC · Real-Time Price · USD
34.73
-0.18 (-0.52%)
At close: Aug 15, 2025, 4:00 PM
34.73
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PTMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.90 | 34.90 | 34.72 | 34.73 | 34.73 | -0.52% | 31,581 |
| Aug 14, 2025 | 34.95 | 34.95 | 34.74 | 34.91 | 34.91 | -1.27% | 28,866 |
| Aug 13, 2025 | 34.94 | 35.38 | 34.91 | 35.36 | 35.36 | 1.54% | 45,827 |
| Aug 12, 2025 | 34.28 | 34.82 | 34.22 | 34.82 | 34.82 | 2.30% | 281,434 |
| Aug 11, 2025 | 34.21 | 34.29 | 34.01 | 34.04 | 34.04 | -0.38% | 42,719 |
| Aug 8, 2025 | 34.29 | 34.39 | 34.15 | 34.17 | 34.17 | 0.03% | 213,430 |
| Aug 7, 2025 | 34.56 | 34.56 | 34.04 | 34.16 | 34.16 | -0.26% | 24,181 |
| Aug 6, 2025 | 34.39 | 34.39 | 34.17 | 34.25 | 34.25 | -0.32% | 47,504 |
| Aug 5, 2025 | 34.40 | 34.47 | 34.12 | 34.36 | 34.36 | -0.01% | 14,409 |
| Aug 4, 2025 | 34.12 | 34.38 | 34.12 | 34.36 | 34.36 | 1.22% | 24,388 |
| Aug 1, 2025 | 34.01 | 34.07 | 33.60 | 33.95 | 33.95 | -1.51% | 16,150 |
| Jul 31, 2025 | 34.66 | 34.88 | 34.47 | 34.47 | 34.47 | -1.15% | 62,601 |
| Jul 30, 2025 | 35.16 | 35.21 | 34.69 | 34.87 | 34.87 | -0.63% | 26,442 |
| Jul 29, 2025 | 35.27 | 35.27 | 34.97 | 35.09 | 35.09 | -0.20% | 34,918 |
| Jul 28, 2025 | 35.38 | 35.38 | 35.05 | 35.16 | 35.16 | -0.11% | 74,660 |
| Jul 25, 2025 | 35.02 | 35.21 | 34.85 | 35.20 | 35.20 | 0.88% | 16,023 |
| Jul 24, 2025 | 35.14 | 35.14 | 34.88 | 34.89 | 34.89 | -0.89% | 31,587 |
| Jul 23, 2025 | 35.14 | 35.23 | 35.09 | 35.21 | 35.21 | 0.66% | 45,999 |
| Jul 22, 2025 | 34.57 | 34.99 | 34.57 | 34.97 | 34.97 | 1.46% | 80,384 |
| Jul 21, 2025 | 34.78 | 34.80 | 34.47 | 34.47 | 34.47 | -0.69% | 30,248 |
| Jul 18, 2025 | 34.93 | 34.93 | 34.59 | 34.71 | 34.71 | -0.09% | 105,744 |
| Jul 17, 2025 | 34.42 | 34.77 | 34.42 | 34.74 | 34.74 | 1.14% | 380,280 |
| Jul 16, 2025 | 34.33 | 34.39 | 33.88 | 34.35 | 34.35 | 0.32% | 72,561 |
| Jul 15, 2025 | 34.92 | 34.92 | 34.23 | 34.24 | 34.24 | -1.64% | 20,710 |
| Jul 14, 2025 | 34.65 | 34.84 | 34.62 | 34.81 | 34.81 | 0.24% | 13,436 |
| Jul 11, 2025 | 34.84 | 34.84 | 34.65 | 34.73 | 34.73 | -0.85% | 32,547 |
| Jul 10, 2025 | 34.79 | 35.17 | 34.79 | 35.03 | 35.03 | 0.47% | 26,863 |
| Jul 9, 2025 | 34.87 | 34.87 | 34.58 | 34.86 | 34.86 | 0.40% | 35,116 |
| Jul 8, 2025 | 34.58 | 34.86 | 34.58 | 34.72 | 34.72 | 0.58% | 105,698 |
| Jul 7, 2025 | 34.79 | 34.90 | 34.38 | 34.52 | 34.52 | -1.10% | 119,680 |
| Jul 3, 2025 | 34.89 | 34.92 | 34.89 | 34.91 | 34.91 | 0.01% | 13,981 |
| Jul 2, 2025 | 34.89 | 34.92 | 34.89 | 34.90 | 34.90 | -0.02% | 41,034 |
| Jul 1, 2025 | 34.88 | 34.92 | 34.88 | 34.91 | 34.91 | 0.07% | 22,615 |
| Jun 30, 2025 | 34.88 | 34.90 | 34.88 | 34.88 | 34.88 | 0.05% | 53,276 |
| Jun 27, 2025 | 34.88 | 34.89 | 34.85 | 34.86 | 34.86 | 0.01% | 30,813 |
| Jun 26, 2025 | 34.88 | 34.88 | 34.82 | 34.86 | 34.86 | 0.03% | 18,765 |
| Jun 25, 2025 | 34.84 | 34.88 | 34.84 | 34.85 | 34.85 | - | 40,523 |
| Jun 24, 2025 | 34.84 | 34.87 | 34.84 | 34.85 | 34.85 | -0.03% | 48,870 |
| Jun 23, 2025 | 34.89 | 34.89 | 34.85 | 34.86 | 34.86 | 0.03% | 36,507 |
| Jun 20, 2025 | 34.85 | 34.89 | 34.84 | 34.85 | 34.85 | -0.06% | 44,787 |
| Jun 18, 2025 | 34.85 | 34.87 | 34.84 | 34.87 | 34.87 | 0.03% | 33,058 |
| Jun 17, 2025 | 34.82 | 34.87 | 34.82 | 34.86 | 34.86 | 0.01% | 30,537 |
| Jun 16, 2025 | 34.83 | 34.86 | 34.81 | 34.86 | 34.86 | 0.09% | 35,141 |
| Jun 13, 2025 | 34.84 | 34.87 | 34.82 | 34.82 | 34.82 | 0.02% | 59,967 |
| Jun 12, 2025 | 34.83 | 34.85 | 34.81 | 34.82 | 34.82 | -0.04% | 87,830 |
| Jun 11, 2025 | 34.85 | 34.85 | 34.80 | 34.83 | 34.83 | -0.06% | 15,732 |
| Jun 10, 2025 | 34.81 | 34.85 | 34.81 | 34.85 | 34.85 | 0.07% | 24,904 |
| Jun 9, 2025 | 34.82 | 34.84 | 34.81 | 34.83 | 34.83 | 0.07% | 46,705 |
| Jun 6, 2025 | 34.76 | 34.91 | 34.76 | 34.80 | 34.80 | -0.01% | 21,464 |
| Jun 5, 2025 | 34.86 | 34.86 | 34.80 | 34.81 | 34.81 | 0.04% | 40,499 |