Pacer Trendpilot US Mid Cap ETF (PTMC)
BATS: PTMC · Real-Time Price · USD
39.52
-0.24 (-0.61%)
At close: Sep 16, 2026, 4:00 PM EDT
39.52
0.00 (0.00%)
After-hours: Sep 16, 2026, 8:00 PM EDT
PTMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 39.83 | 40.02 | 39.35 | 39.52 | 39.52 | -0.61% | 27,974 |
| Sep 15, 2026 | 40.01 | 40.01 | 39.74 | 39.76 | 39.76 | -0.46% | 11,231 |
| Sep 14, 2026 | 40.03 | 40.12 | 39.93 | 39.95 | 39.95 | -0.98% | 19,513 |
| Sep 11, 2026 | 40.36 | 40.39 | 40.25 | 40.34 | 40.34 | 0.90% | 12,027 |
| Sep 10, 2026 | 40.18 | 40.27 | 39.96 | 39.98 | 39.98 | -1.00% | 12,931 |
| Sep 9, 2026 | 40.70 | 40.71 | 40.36 | 40.39 | 40.39 | -1.02% | 10,772 |
| Sep 8, 2026 | 41.01 | 41.01 | 40.80 | 40.80 | 40.80 | -0.72% | 4,899 |
| Sep 4, 2026 | 40.79 | 41.16 | 40.79 | 41.10 | 41.10 | 0.18% | 9,437 |
| Sep 3, 2026 | 40.84 | 41.03 | 40.73 | 41.02 | 41.02 | 0.93% | 33,175 |
| Sep 2, 2026 | 40.43 | 40.70 | 40.41 | 40.64 | 40.64 | 0.68% | 7,192 |
| Sep 1, 2026 | 40.60 | 40.69 | 40.35 | 40.37 | 40.37 | -1.13% | 8,756 |
| Aug 31, 2026 | 41.00 | 41.00 | 40.74 | 40.83 | 40.83 | -0.53% | 5,045 |
| Aug 28, 2026 | 41.48 | 41.48 | 41.02 | 41.05 | 41.05 | -1.10% | 36,502 |
| Aug 27, 2026 | 41.55 | 41.55 | 41.44 | 41.50 | 41.50 | 0.01% | 8,882 |
| Aug 26, 2026 | 41.49 | 41.61 | 41.44 | 41.50 | 41.50 | 0.59% | 20,513 |
| Aug 25, 2026 | 41.47 | 41.47 | 41.12 | 41.25 | 41.25 | -0.05% | 30,161 |
| Aug 24, 2026 | 41.50 | 41.50 | 41.18 | 41.27 | 41.27 | -0.77% | 13,645 |
| Aug 21, 2026 | 41.69 | 41.69 | 41.44 | 41.59 | 41.59 | 0.49% | 10,000 |
| Aug 20, 2026 | 41.45 | 41.73 | 41.39 | 41.39 | 41.39 | -0.73% | 10,554 |
| Aug 19, 2026 | 42.10 | 42.13 | 41.67 | 41.70 | 41.70 | -0.42% | 16,312 |
| Aug 18, 2026 | 42.25 | 42.25 | 41.87 | 41.87 | 41.87 | -1.53% | 8,933 |
| Aug 17, 2026 | 42.50 | 42.58 | 42.47 | 42.52 | 42.52 | -0.17% | 17,314 |
| Aug 14, 2026 | 42.51 | 42.61 | 42.51 | 42.59 | 42.59 | 0.26% | 17,027 |
| Aug 13, 2026 | 42.45 | 42.50 | 42.31 | 42.48 | 42.48 | 0.41% | 12,999 |
| Aug 12, 2026 | 42.23 | 42.39 | 42.12 | 42.31 | 42.31 | 0.47% | 10,240 |
| Aug 11, 2026 | 42.12 | 42.33 | 42.11 | 42.11 | 42.11 | 0.24% | 11,903 |
| Aug 10, 2026 | 42.11 | 42.15 | 42.00 | 42.01 | 42.01 | -0.32% | 22,477 |
| Aug 7, 2026 | 41.93 | 42.20 | 41.91 | 42.15 | 42.15 | 1.27% | 25,503 |
| Aug 6, 2026 | 41.66 | 41.99 | 41.59 | 41.62 | 41.62 | -0.32% | 15,305 |
| Aug 5, 2026 | 42.20 | 42.20 | 41.75 | 41.75 | 41.75 | -0.55% | 18,855 |
| Aug 4, 2026 | 41.34 | 42.05 | 41.34 | 41.98 | 41.98 | 1.80% | 18,229 |
| Aug 3, 2026 | 40.80 | 41.24 | 40.80 | 41.24 | 41.24 | 1.07% | 22,209 |
| Jul 31, 2026 | 40.95 | 40.95 | 40.55 | 40.80 | 40.80 | -0.17% | 15,972 |
| Jul 30, 2026 | 40.78 | 40.87 | 40.39 | 40.87 | 40.87 | 1.04% | 18,878 |
| Jul 29, 2026 | 41.09 | 41.10 | 40.45 | 40.45 | 40.45 | -1.82% | 34,136 |
| Jul 28, 2026 | 41.01 | 41.20 | 40.96 | 41.20 | 41.20 | 0.07% | 12,312 |
| Jul 27, 2026 | 41.31 | 41.48 | 40.92 | 41.17 | 41.17 | 0.32% | 14,588 |
| Jul 24, 2026 | 41.11 | 41.34 | 40.94 | 41.04 | 41.04 | 0.44% | 24,819 |
| Jul 23, 2026 | 40.95 | 41.03 | 40.70 | 40.86 | 40.86 | -0.42% | 13,691 |
| Jul 22, 2026 | 41.14 | 41.22 | 41.00 | 41.03 | 41.03 | -0.01% | 14,809 |
| Jul 21, 2026 | 40.89 | 41.07 | 40.72 | 41.04 | 41.04 | 1.02% | 20,403 |
| Jul 20, 2026 | 41.16 | 41.16 | 40.62 | 40.62 | 40.62 | -0.88% | 16,726 |
| Jul 17, 2026 | 40.83 | 41.20 | 40.78 | 40.98 | 40.98 | -0.45% | 40,423 |
| Jul 16, 2026 | 40.89 | 41.33 | 40.89 | 41.16 | 41.16 | 0.44% | 15,571 |
| Jul 15, 2026 | 41.06 | 41.19 | 40.82 | 40.99 | 40.99 | 0.02% | 16,854 |
| Jul 14, 2026 | 41.12 | 41.25 | 40.88 | 40.98 | 40.98 | 0.45% | 18,101 |
| Jul 13, 2026 | 40.87 | 41.06 | 40.75 | 40.80 | 40.80 | -0.47% | 14,052 |
| Jul 10, 2026 | 41.05 | 41.11 | 40.82 | 40.99 | 40.99 | -0.10% | 30,320 |
| Jul 9, 2026 | 40.71 | 41.26 | 40.71 | 41.03 | 41.03 | 1.18% | 9,927 |
| Jul 8, 2026 | 40.70 | 40.72 | 40.18 | 40.55 | 40.55 | -0.98% | 22,974 |