Pacer Trendpilot US Mid Cap ETF (PTMC)
BATS: PTMC · Real-Time Price · USD
35.00
-0.66 (-1.85%)
Oct 10, 2025, 11:42 AM EDT - Market open
PTMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 36.00 | 36.10 | 35.59 | 35.66 | 35.66 | -1.10% | 19,076 |
| Oct 8, 2025 | 35.86 | 36.12 | 35.86 | 36.06 | 36.06 | 0.98% | 11,620 |
| Oct 7, 2025 | 36.18 | 36.18 | 35.60 | 35.71 | 35.71 | -1.09% | 21,113 |
| Oct 6, 2025 | 36.21 | 36.25 | 36.05 | 36.10 | 36.10 | 0.14% | 36,906 |
| Oct 3, 2025 | 36.04 | 36.24 | 36.00 | 36.05 | 36.05 | 0.32% | 19,363 |
| Oct 2, 2025 | 35.89 | 35.94 | 35.69 | 35.94 | 35.94 | 0.18% | 11,073 |
| Oct 1, 2025 | 35.60 | 35.89 | 35.60 | 35.87 | 35.87 | 0.17% | 18,907 |
| Sep 30, 2025 | 35.77 | 35.81 | 35.47 | 35.81 | 35.81 | 0.20% | 33,495 |
| Sep 29, 2025 | 36.01 | 36.01 | 35.63 | 35.74 | 35.74 | -0.14% | 15,900 |
| Sep 26, 2025 | 35.47 | 35.79 | 35.47 | 35.79 | 35.79 | 1.04% | 14,458 |
| Sep 25, 2025 | 35.28 | 35.47 | 35.26 | 35.42 | 35.42 | -0.62% | 19,889 |
| Sep 24, 2025 | 35.98 | 36.00 | 35.64 | 35.64 | 35.64 | -0.84% | 19,357 |
| Sep 23, 2025 | 35.99 | 36.26 | 35.89 | 35.94 | 35.94 | 0.03% | 19,129 |
| Sep 22, 2025 | 35.82 | 36.01 | 35.77 | 35.93 | 35.93 | -0.08% | 37,885 |
| Sep 19, 2025 | 36.29 | 36.29 | 35.90 | 35.96 | 35.96 | -0.77% | 16,344 |
| Sep 18, 2025 | 35.97 | 36.31 | 35.97 | 36.24 | 36.24 | 1.34% | 26,185 |
| Sep 17, 2025 | 36.07 | 36.39 | 35.72 | 35.76 | 35.76 | -0.20% | 43,887 |
| Sep 16, 2025 | 36.00 | 36.00 | 35.67 | 35.83 | 35.83 | -0.39% | 31,665 |
| Sep 15, 2025 | 36.14 | 36.17 | 35.89 | 35.97 | 35.97 | - | 58,710 |
| Sep 12, 2025 | 36.27 | 36.27 | 35.94 | 35.97 | 35.97 | -0.99% | 18,133 |
| Sep 11, 2025 | 35.77 | 36.33 | 35.77 | 36.33 | 36.33 | 1.62% | 18,287 |
| Sep 10, 2025 | 35.83 | 35.97 | 35.62 | 35.75 | 35.75 | -0.14% | 79,266 |
| Sep 9, 2025 | 36.01 | 36.01 | 35.69 | 35.80 | 35.80 | -0.80% | 36,981 |
| Sep 8, 2025 | 36.12 | 36.12 | 35.88 | 36.09 | 36.09 | 0.06% | 35,661 |
| Sep 5, 2025 | 36.14 | 36.37 | 35.85 | 36.07 | 36.07 | 0.36% | 30,857 |
| Sep 4, 2025 | 35.46 | 35.94 | 35.46 | 35.94 | 35.94 | 1.47% | 17,377 |
| Sep 3, 2025 | 35.49 | 35.49 | 35.28 | 35.42 | 35.42 | -0.17% | 9,713 |
| Sep 2, 2025 | 35.26 | 35.48 | 35.20 | 35.48 | 35.48 | -0.39% | 33,195 |
| Aug 29, 2025 | 35.80 | 35.80 | 35.52 | 35.62 | 35.62 | -0.64% | 19,453 |
| Aug 28, 2025 | 35.89 | 35.89 | 35.61 | 35.85 | 35.85 | 0.28% | 20,860 |
| Aug 27, 2025 | 35.44 | 35.82 | 35.44 | 35.75 | 35.75 | 0.55% | 26,619 |
| Aug 26, 2025 | 35.51 | 35.62 | 35.46 | 35.55 | 35.55 | 0.52% | 21,718 |
| Aug 25, 2025 | 35.55 | 35.56 | 35.37 | 35.37 | 35.37 | -0.76% | 50,007 |
| Aug 22, 2025 | 34.81 | 35.78 | 34.81 | 35.64 | 35.64 | 2.77% | 42,075 |
| Aug 21, 2025 | 34.56 | 34.73 | 34.55 | 34.68 | 34.68 | -0.20% | 49,124 |
| Aug 20, 2025 | 34.74 | 34.86 | 34.60 | 34.75 | 34.75 | -0.37% | 11,501 |
| Aug 19, 2025 | 35.06 | 35.12 | 34.79 | 34.88 | 34.88 | 0.18% | 42,828 |
| Aug 18, 2025 | 34.78 | 34.82 | 34.73 | 34.82 | 34.82 | 0.25% | 37,766 |
| 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 |