Pacer Trendpilot US Mid Cap ETF (PTMC)

PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.36	39.45	39.00	39.06	39.06	-0.99%	2,405
Apr 27, 2026	39.47	39.68	39.34	39.45	39.45	-0.02%	16,650
Apr 24, 2026	39.49	39.62	39.33	39.46	39.46	0.23%	14,116
Apr 23, 2026	39.31	39.53	38.95	39.37	39.37	-0.05%	18,669
Apr 22, 2026	39.85	39.85	39.28	39.39	39.39	-0.35%	13,259
Apr 21, 2026	39.81	40.12	39.46	39.53	39.53	-0.53%	25,918
Apr 20, 2026	39.48	39.76	39.48	39.74	39.74	0.51%	11,530
Apr 17, 2026	39.00	39.72	39.00	39.54	39.54	2.07%	15,182
Apr 16, 2026	38.75	38.94	38.68	38.74	38.74	0.23%	9,457
Apr 15, 2026	38.72	38.82	38.59	38.65	38.65	-0.36%	16,139
Apr 14, 2026	38.74	38.90	38.58	38.79	38.79	0.57%	29,856
Apr 13, 2026	38.03	38.61	38.03	38.57	38.57	1.07%	22,415
Apr 10, 2026	38.20	38.27	38.13	38.16	38.16	-0.31%	284,253
Apr 9, 2026	38.05	38.44	38.05	38.28	38.28	0.18%	18,667
Apr 8, 2026	38.18	38.42	38.09	38.21	38.21	2.88%	32,293
Apr 7, 2026	36.96	37.31	36.91	37.14	37.14	0.13%	31,872
Apr 6, 2026	36.90	37.11	36.72	37.09	37.09	0.49%	31,464
Apr 2, 2026	36.38	37.26	36.27	36.91	36.91	0.05%	25,084
Apr 1, 2026	36.77	37.16	36.77	36.89	36.89	0.88%	20,428
Mar 31, 2026	35.96	36.75	35.93	36.57	36.57	2.87%	45,172
Mar 30, 2026	35.89	36.05	35.44	35.55	35.55	-0.81%	39,804
Mar 27, 2026	36.24	36.24	35.79	35.84	35.84	-1.62%	24,215
Mar 26, 2026	36.62	36.94	36.41	36.43	36.43	-1.41%	27,505
Mar 25, 2026	37.02	37.13	36.57	36.95	36.95	0.87%	11,754
Mar 24, 2026	36.12	36.77	36.08	36.63	36.63	0.69%	26,863
Mar 23, 2026	36.37	36.92	36.33	36.38	36.38	1.99%	53,638
Mar 20, 2026	36.38	36.43	35.45	35.67	35.67	-2.25%	33,928
Mar 19, 2026	36.03	36.68	36.03	36.49	36.49	0.19%	15,321
Mar 18, 2026	36.58	36.83	36.42	36.42	36.42	-1.01%	32,660
Mar 17, 2026	36.55	36.98	36.55	36.79	36.79	0.92%	18,416
Mar 16, 2026	36.52	36.87	36.43	36.46	36.46	0.82%	14,905
Mar 13, 2026	36.55	36.60	36.10	36.16	36.16	-0.14%	18,431
Mar 12, 2026	36.55	36.71	36.21	36.21	36.21	-2.06%	22,238
Mar 11, 2026	36.87	37.18	36.77	36.97	36.97	-0.28%	31,901
Mar 10, 2026	37.29	37.65	37.07	37.07	37.07	-0.45%	21,703
Mar 9, 2026	36.59	37.26	36.08	37.24	37.24	0.95%	22,318
Mar 6, 2026	37.19	37.19	36.79	36.89	36.89	-2.36%	42,590
Mar 5, 2026	37.94	38.32	37.54	37.78	37.78	-1.43%	45,756
Mar 4, 2026	38.47	38.47	38.15	38.33	38.33	0.08%	84,884
Mar 3, 2026	38.15	38.50	37.52	38.30	38.30	-1.85%	38,916
Mar 2, 2026	38.43	39.10	38.37	39.02	39.02	0.93%	31,137
Feb 27, 2026	38.51	38.70	38.36	38.66	38.66	-0.87%	20,718
Feb 26, 2026	38.87	39.01	38.64	39.00	39.00	0.36%	24,106
Feb 25, 2026	38.87	38.91	38.57	38.86	38.86	0.42%	16,262
Feb 24, 2026	38.32	38.76	38.32	38.70	38.70	0.90%	37,401
Feb 23, 2026	38.80	38.89	38.16	38.35	38.35	-1.72%	15,998
Feb 20, 2026	38.61	39.17	38.61	39.02	39.02	0.67%	30,065
Feb 19, 2026	38.57	38.78	38.52	38.76	38.76	-0.13%	31,414
Feb 18, 2026	38.62	39.02	38.59	38.81	38.81	0.54%	19,752
Feb 17, 2026	38.46	38.69	38.16	38.60	38.60	0.10%	27,428

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.