Pacer Trendpilot US Mid Cap ETF (PTMC)
BATS: PTMC · Real-Time Price · USD
37.10
+0.06 (0.16%)
Sep 27, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 37.33 | 37.39 | 37.03 | 37.10 | 37.10 | 0.16% | 43,645 |
| Sep 26, 2024 | 36.91 | 37.21 | 36.91 | 37.04 | 37.04 | 0.76% | 37,241 |
| Sep 25, 2024 | 37.12 | 37.12 | 36.70 | 36.76 | 36.76 | -0.97% | 31,077 |
| Sep 24, 2024 | 37.14 | 37.25 | 37.09 | 37.12 | 37.12 | -0.03% | 14,766 |
| Sep 23, 2024 | 36.97 | 37.15 | 36.92 | 37.13 | 37.13 | 0.62% | 18,874 |
| Sep 20, 2024 | 37.02 | 37.03 | 36.80 | 36.90 | 36.90 | -0.73% | 133,172 |
| Sep 19, 2024 | 37.22 | 37.23 | 36.97 | 37.17 | 37.17 | 1.61% | 25,979 |
| Sep 18, 2024 | 36.57 | 37.09 | 36.41 | 36.58 | 36.58 | 0.20% | 116,695 |
| Sep 17, 2024 | 36.56 | 36.76 | 36.41 | 36.51 | 36.51 | 0.57% | 18,562 |
| Sep 16, 2024 | 36.11 | 36.35 | 36.11 | 36.30 | 36.30 | 0.67% | 24,104 |
| Sep 13, 2024 | 35.64 | 36.11 | 35.64 | 36.06 | 36.06 | 1.74% | 17,237 |
| Sep 12, 2024 | 35.23 | 35.49 | 35.07 | 35.45 | 35.45 | 0.78% | 11,406 |
| Sep 11, 2024 | 35.00 | 35.17 | 34.42 | 35.17 | 35.17 | 0.43% | 41,534 |
| Sep 10, 2024 | 35.08 | 35.08 | 34.77 | 35.02 | 35.02 | -0.26% | 10,208 |
| Sep 9, 2024 | 35.12 | 35.33 | 34.95 | 35.11 | 35.11 | 0.40% | 12,918 |
| Sep 6, 2024 | 35.45 | 35.65 | 34.93 | 34.97 | 34.97 | -1.38% | 14,896 |
| Sep 5, 2024 | 35.66 | 35.84 | 35.34 | 35.46 | 35.46 | -0.62% | 19,419 |
| Sep 4, 2024 | 35.69 | 35.90 | 35.62 | 35.68 | 35.68 | -0.36% | 16,757 |
| Sep 3, 2024 | 36.56 | 36.56 | 35.81 | 35.81 | 35.81 | -2.58% | 17,221 |
| Aug 30, 2024 | 36.74 | 36.76 | 36.30 | 36.76 | 36.76 | 0.85% | 16,038 |
| Aug 29, 2024 | 36.52 | 36.76 | 36.30 | 36.45 | 36.45 | 0.22% | 44,115 |
| Aug 28, 2024 | 36.43 | 36.53 | 36.20 | 36.37 | 36.37 | -0.52% | 11,753 |
| Aug 27, 2024 | 36.47 | 36.58 | 36.40 | 36.56 | 36.56 | -0.27% | 18,585 |
| Aug 26, 2024 | 36.88 | 37.03 | 36.66 | 36.66 | 36.66 | -0.33% | 18,544 |
| Aug 23, 2024 | 36.20 | 36.82 | 36.20 | 36.78 | 36.78 | 2.08% | 32,177 |
| Aug 22, 2024 | 36.24 | 36.40 | 35.97 | 36.03 | 36.03 | -0.66% | 32,848 |
| Aug 21, 2024 | 35.94 | 36.27 | 35.93 | 36.27 | 36.27 | 1.34% | 24,731 |
| Aug 20, 2024 | 36.05 | 36.05 | 35.73 | 35.79 | 35.79 | -0.83% | 24,286 |
| Aug 19, 2024 | 35.96 | 36.09 | 35.87 | 36.09 | 36.09 | 0.89% | 13,157 |
| Aug 16, 2024 | 35.62 | 35.89 | 35.62 | 35.77 | 35.77 | 0.03% | 42,262 |
| Aug 15, 2024 | 35.54 | 35.87 | 35.54 | 35.76 | 35.76 | 2.00% | 76,629 |
| Aug 14, 2024 | 35.10 | 35.16 | 34.97 | 35.06 | 35.06 | -0.06% | 35,789 |
| Aug 13, 2024 | 34.78 | 35.13 | 34.72 | 35.08 | 35.08 | 1.27% | 18,839 |
| Aug 12, 2024 | 34.88 | 34.88 | 34.57 | 34.64 | 34.64 | -0.60% | 18,007 |
| Aug 9, 2024 | 34.89 | 34.97 | 34.66 | 34.85 | 34.85 | -0.09% | 36,741 |
| Aug 8, 2024 | 34.41 | 34.91 | 34.36 | 34.88 | 34.88 | 2.11% | 32,158 |
| Aug 7, 2024 | 34.77 | 34.97 | 34.14 | 34.16 | 34.16 | -0.64% | 25,607 |
| Aug 6, 2024 | 34.05 | 34.82 | 34.01 | 34.38 | 34.38 | 0.94% | 56,986 |
| Aug 5, 2024 | 33.50 | 34.45 | 33.39 | 34.06 | 34.06 | -2.72% | 73,839 |
| Aug 2, 2024 | 35.35 | 35.35 | 34.63 | 35.01 | 35.01 | -2.72% | 26,054 |
| Aug 1, 2024 | 37.07 | 37.07 | 35.74 | 35.99 | 35.99 | -2.28% | 34,381 |
| Jul 31, 2024 | 36.79 | 37.32 | 36.68 | 36.83 | 36.83 | 0.60% | 39,421 |
| Jul 30, 2024 | 36.64 | 36.71 | 36.45 | 36.61 | 36.61 | 0.47% | 22,061 |
| Jul 29, 2024 | 36.54 | 36.64 | 36.38 | 36.44 | 36.44 | -0.27% | 16,231 |
| Jul 26, 2024 | 36.30 | 36.59 | 36.27 | 36.54 | 36.54 | 1.67% | 8,631 |
| Jul 25, 2024 | 35.69 | 36.41 | 35.66 | 35.94 | 35.94 | 0.90% | 21,525 |
| Jul 24, 2024 | 36.00 | 36.30 | 35.62 | 35.62 | 35.62 | -1.98% | 27,531 |
| Jul 23, 2024 | 36.14 | 36.44 | 36.14 | 36.34 | 36.34 | 0.19% | 41,939 |
| Jul 22, 2024 | 35.94 | 36.27 | 35.66 | 36.27 | 36.27 | 1.26% | 22,171 |
| Jul 19, 2024 | 36.00 | 36.02 | 35.79 | 35.82 | 35.82 | -0.75% | 20,159 |
| Jul 18, 2024 | 36.49 | 36.88 | 36.01 | 36.09 | 36.09 | -1.18% | 24,464 |
| Jul 17, 2024 | 36.76 | 37.07 | 36.50 | 36.52 | 36.52 | -1.35% | 21,837 |
| Jul 16, 2024 | 36.26 | 37.05 | 36.26 | 37.02 | 37.02 | 2.49% | 35,831 |
| Jul 15, 2024 | 36.02 | 36.37 | 36.02 | 36.12 | 36.12 | 0.58% | 16,849 |
| Jul 12, 2024 | 35.71 | 36.07 | 35.71 | 35.91 | 35.91 | 0.98% | 44,412 |
| Jul 11, 2024 | 35.02 | 35.63 | 35.02 | 35.56 | 35.56 | 2.35% | 86,295 |
| Jul 10, 2024 | 34.48 | 34.75 | 34.47 | 34.75 | 34.75 | 1.24% | 22,615 |
| Jul 9, 2024 | 34.45 | 34.51 | 34.32 | 34.32 | 34.32 | -0.69% | 38,266 |
| Jul 8, 2024 | 34.63 | 34.78 | 34.50 | 34.56 | 34.56 | 0.49% | 50,230 |
| Jul 5, 2024 | 34.65 | 34.65 | 34.34 | 34.39 | 34.39 | -0.78% | 22,743 |
| Jul 3, 2024 | 34.61 | 34.83 | 34.61 | 34.66 | 34.66 | 0.17% | 20,266 |
| Jul 2, 2024 | 34.40 | 34.63 | 34.40 | 34.60 | 34.60 | 0.38% | 66,293 |
| Jul 1, 2024 | 34.84 | 34.96 | 34.45 | 34.47 | 34.47 | -0.93% | 80,584 |
| Jun 28, 2024 | 34.83 | 35.05 | 34.67 | 34.80 | 34.80 | 0.22% | 71,125 |
| Jun 27, 2024 | 34.58 | 34.72 | 34.52 | 34.72 | 34.72 | 0.40% | 35,363 |
| Jun 26, 2024 | 34.52 | 34.59 | 34.49 | 34.58 | 34.58 | -0.32% | 14,328 |
| Jun 25, 2024 | 34.99 | 34.99 | 34.58 | 34.69 | 34.69 | -0.97% | 15,721 |
| Jun 24, 2024 | 34.74 | 35.21 | 34.74 | 35.03 | 35.03 | 0.66% | 28,111 |
| Jun 21, 2024 | 34.68 | 34.82 | 34.53 | 34.80 | 34.80 | 0.35% | 35,216 |
| Jun 20, 2024 | 34.73 | 34.90 | 34.62 | 34.68 | 34.68 | -0.32% | 16,407 |
| Jun 18, 2024 | 34.63 | 34.87 | 34.63 | 34.79 | 34.79 | 0.29% | 21,688 |
| Jun 17, 2024 | 34.36 | 34.70 | 34.28 | 34.69 | 34.69 | 0.90% | 13,043 |
| Jun 14, 2024 | 34.53 | 34.55 | 34.19 | 34.38 | 34.38 | -1.26% | 161,695 |
| Jun 13, 2024 | 34.99 | 34.99 | 34.62 | 34.82 | 34.82 | -0.66% | 68,198 |
| Jun 12, 2024 | 35.10 | 35.44 | 34.96 | 35.05 | 35.05 | 1.36% | 32,361 |
| Jun 11, 2024 | 34.51 | 34.62 | 34.27 | 34.58 | 34.58 | -0.40% | 15,940 |
| Jun 10, 2024 | 34.48 | 34.77 | 34.33 | 34.72 | 34.72 | 0.14% | 161,021 |
| Jun 7, 2024 | 34.67 | 34.88 | 34.57 | 34.67 | 34.67 | -0.72% | 30,585 |
| Jun 6, 2024 | 34.90 | 35.00 | 34.84 | 34.92 | 34.92 | -0.34% | 87,267 |
| Jun 5, 2024 | 34.86 | 35.04 | 34.63 | 35.04 | 35.04 | 1.10% | 25,428 |
| Jun 4, 2024 | 34.88 | 34.99 | 34.64 | 34.66 | 34.66 | -1.29% | 31,459 |
| Jun 3, 2024 | 35.59 | 35.59 | 34.92 | 35.11 | 35.11 | -0.76% | 36,662 |
| May 31, 2024 | 35.03 | 35.39 | 34.91 | 35.38 | 35.38 | 1.19% | 26,881 |
| May 30, 2024 | 34.79 | 35.05 | 34.76 | 34.97 | 34.97 | 0.97% | 18,120 |
| May 29, 2024 | 34.70 | 34.78 | 34.58 | 34.63 | 34.63 | -1.29% | 22,060 |
| May 28, 2024 | 35.30 | 35.36 | 34.99 | 35.08 | 35.08 | -0.62% | 20,139 |
| May 24, 2024 | 35.12 | 35.32 | 35.09 | 35.30 | 35.30 | 0.80% | 14,867 |
| May 23, 2024 | 35.26 | 35.36 | 34.93 | 35.02 | 35.02 | -1.21% | 24,216 |
| May 22, 2024 | 35.75 | 35.75 | 35.40 | 35.45 | 35.45 | -0.81% | 14,379 |
| May 21, 2024 | 35.65 | 35.78 | 35.64 | 35.74 | 35.74 | -0.11% | 33,718 |
| May 20, 2024 | 35.75 | 35.90 | 35.74 | 35.78 | 35.78 | 0.05% | 18,677 |
| May 17, 2024 | 35.72 | 35.78 | 35.67 | 35.76 | 35.76 | 0.12% | 18,386 |
| May 16, 2024 | 36.03 | 36.03 | 35.72 | 35.72 | 35.72 | -0.89% | 21,939 |
| May 15, 2024 | 36.04 | 36.06 | 35.88 | 36.04 | 36.04 | 0.59% | 24,638 |
| May 14, 2024 | 35.81 | 35.85 | 35.61 | 35.83 | 35.83 | 1.07% | 20,477 |
| May 13, 2024 | 35.78 | 35.78 | 35.44 | 35.45 | 35.45 | -0.16% | 9,289 |
| May 10, 2024 | 35.54 | 35.67 | 35.42 | 35.51 | 35.51 | -0.04% | 22,056 |
| May 9, 2024 | 35.16 | 35.52 | 35.15 | 35.52 | 35.52 | 1.05% | 10,665 |
| May 8, 2024 | 35.01 | 35.19 | 35.01 | 35.15 | 35.15 | -0.28% | 19,790 |
| May 7, 2024 | 35.16 | 35.44 | 35.16 | 35.25 | 35.25 | 0.26% | 13,042 |