Pacer Trendpilot US Mid Cap ETF (PTMC)
BATS: PTMC · Real-Time Price · USD
34.85
-0.02 (-0.06%)
Jun 20, 2025, 1:56 PM - Market open
PTMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 34.78 | 34.83 | 34.78 | 34.79 | 34.79 | - | 171,346 |
| Jun 3, 2025 | 34.78 | 34.89 | 34.78 | 34.79 | 34.79 | -0.17% | 34,123 |
| Jun 2, 2025 | 34.83 | 34.86 | 34.81 | 34.85 | 34.85 | -0.03% | 50,869 |
| May 30, 2025 | 34.83 | 34.86 | 34.79 | 34.86 | 34.86 | 0.29% | 78,318 |
| May 29, 2025 | 34.78 | 34.82 | 34.76 | 34.76 | 34.76 | -0.09% | 20,500 |
| May 28, 2025 | 34.77 | 34.82 | 34.77 | 34.79 | 34.79 | - | 21,948 |
| May 27, 2025 | 34.77 | 34.81 | 34.76 | 34.79 | 34.79 | -0.04% | 26,500 |
| May 23, 2025 | 34.73 | 34.95 | 34.73 | 34.81 | 34.81 | 0.16% | 381,388 |
| May 22, 2025 | 34.72 | 34.78 | 34.72 | 34.75 | 34.75 | - | 21,087 |
| May 21, 2025 | 34.72 | 34.80 | 34.72 | 34.75 | 34.75 | 0.06% | 70,734 |
| May 20, 2025 | 34.71 | 34.78 | 34.71 | 34.73 | 34.73 | -0.09% | 391,342 |
| May 19, 2025 | 34.71 | 34.77 | 34.71 | 34.76 | 34.76 | 0.06% | 30,122 |
| May 16, 2025 | 34.70 | 34.79 | 34.70 | 34.74 | 34.74 | 0.07% | 88,311 |
| May 15, 2025 | 34.77 | 34.77 | 34.71 | 34.72 | 34.72 | -0.07% | 29,827 |
| May 14, 2025 | 34.74 | 34.75 | 34.71 | 34.74 | 34.74 | 0.09% | 29,729 |
| May 13, 2025 | 34.71 | 34.76 | 34.71 | 34.71 | 34.71 | -0.12% | 118,731 |
| May 12, 2025 | 34.79 | 34.79 | 34.71 | 34.75 | 34.75 | -0.06% | 39,984 |
| May 9, 2025 | 34.71 | 34.78 | 34.71 | 34.77 | 34.77 | 0.20% | 46,810 |
| May 8, 2025 | 34.75 | 34.75 | 34.70 | 34.70 | 34.70 | -0.14% | 54,562 |
| May 7, 2025 | 34.70 | 34.75 | 34.70 | 34.75 | 34.75 | 0.03% | 19,644 |
| May 6, 2025 | 34.68 | 34.75 | 34.68 | 34.74 | 34.74 | 0.14% | 103,593 |
| May 5, 2025 | 34.68 | 34.73 | 34.68 | 34.69 | 34.69 | -0.06% | 36,635 |
| May 2, 2025 | 34.72 | 34.72 | 34.67 | 34.71 | 34.71 | -0.03% | 11,718 |
| May 1, 2025 | 34.70 | 34.73 | 34.68 | 34.72 | 34.72 | 0.16% | 28,104 |
| Apr 30, 2025 | 34.69 | 34.69 | 34.65 | 34.67 | 34.67 | -0.10% | 9,873 |
| Apr 29, 2025 | 34.70 | 34.70 | 34.66 | 34.70 | 34.70 | 0.03% | 15,494 |
| Apr 28, 2025 | 34.64 | 34.70 | 34.64 | 34.69 | 34.69 | 0.09% | 15,601 |
| Apr 25, 2025 | 34.63 | 34.69 | 34.62 | 34.66 | 34.66 | -0.01% | 20,090 |
| Apr 24, 2025 | 34.70 | 34.70 | 34.65 | 34.67 | 34.67 | 0.10% | 52,453 |
| Apr 23, 2025 | 34.69 | 34.69 | 34.63 | 34.63 | 34.63 | -0.09% | 337,567 |
| Apr 22, 2025 | 34.67 | 34.69 | 34.65 | 34.66 | 34.66 | - | 52,891 |
| Apr 21, 2025 | 34.64 | 34.67 | 34.64 | 34.66 | 34.66 | - | 97,710 |
| Apr 17, 2025 | 34.63 | 34.66 | 34.63 | 34.66 | 34.66 | 0.03% | 21,941 |
| Apr 16, 2025 | 34.63 | 34.67 | 34.63 | 34.65 | 34.65 | 0.03% | 27,421 |
| Apr 15, 2025 | 34.66 | 34.66 | 34.62 | 34.64 | 34.64 | -0.09% | 38,775 |
| Apr 14, 2025 | 34.78 | 34.78 | 34.61 | 34.67 | 34.67 | 0.17% | 96,231 |
| Apr 11, 2025 | 34.68 | 34.68 | 34.61 | 34.61 | 34.61 | -0.26% | 37,198 |
| Apr 10, 2025 | 34.68 | 34.70 | 34.59 | 34.70 | 34.70 | 0.03% | 46,788 |
| Apr 9, 2025 | 34.59 | 34.70 | 34.59 | 34.69 | 34.69 | 0.20% | 92,641 |
| Apr 8, 2025 | 34.64 | 34.65 | 34.58 | 34.62 | 34.62 | -0.03% | 47,680 |