Pacer WealthShield ETF (PWS)
BATS: PWS · Real-Time Price · USD
30.69
-0.13 (-0.43%)
Apr 1, 2025, 3:20 PM EDT - Market closed
PWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 30.60 | 30.72 | 30.60 | 30.69 | 30.69 | -0.43% | 10,419 |
| Mar 31, 2025 | 30.90 | 30.90 | 30.65 | 30.82 | 30.82 | 0.85% | 1,397 |
| Mar 28, 2025 | 30.58 | 30.58 | 30.54 | 30.56 | 30.56 | 1.40% | 767 |
| Mar 27, 2025 | 30.09 | 30.15 | 30.07 | 30.14 | 30.14 | -0.36% | 5,291 |
| Mar 26, 2025 | 30.26 | 30.32 | 30.18 | 30.25 | 30.25 | -0.68% | 7,972 |
| Mar 25, 2025 | 30.44 | 30.55 | 30.44 | 30.45 | 30.45 | 0.09% | 4,018 |
| Mar 24, 2025 | 30.53 | 30.53 | 30.42 | 30.42 | 30.42 | -1.12% | 2,822 |
| Mar 21, 2025 | 30.82 | 30.91 | 30.77 | 30.77 | 30.77 | -0.58% | 2,273 |
| Mar 20, 2025 | 31.05 | 31.05 | 30.94 | 30.95 | 30.95 | 0.05% | 6,918 |
| Mar 19, 2025 | 30.75 | 30.93 | 30.67 | 30.93 | 30.93 | 0.46% | 926 |
| Mar 18, 2025 | 30.64 | 30.79 | 30.64 | 30.79 | 30.79 | 0.21% | 939 |
| Mar 17, 2025 | 30.73 | 30.85 | 30.71 | 30.73 | 30.73 | 0.39% | 2,131 |
| Mar 14, 2025 | 30.57 | 30.66 | 30.56 | 30.61 | 30.61 | -0.58% | 9,521 |
| Mar 13, 2025 | 30.50 | 30.78 | 30.40 | 30.78 | 30.78 | 0.67% | 6,557 |
| Mar 12, 2025 | 30.61 | 30.64 | 30.57 | 30.58 | 30.58 | -0.53% | 4,054 |
| Mar 11, 2025 | 30.91 | 31.08 | 30.74 | 30.74 | 30.74 | -0.77% | 6,709 |
| Mar 10, 2025 | 31.03 | 31.03 | 30.81 | 30.98 | 30.98 | 1.21% | 6,439 |
| Mar 7, 2025 | 30.85 | 30.85 | 30.61 | 30.61 | 30.61 | -0.39% | 3,747 |
| Mar 6, 2025 | 30.60 | 30.77 | 30.60 | 30.73 | 30.73 | -0.52% | 4,411 |
| Mar 5, 2025 | 31.02 | 31.04 | 30.74 | 30.89 | 30.83 | -0.65% | 11,466 |
| Mar 4, 2025 | 31.42 | 31.42 | 31.09 | 31.09 | 31.03 | -1.52% | 932 |
| Mar 3, 2025 | 30.96 | 31.57 | 30.92 | 31.57 | 31.51 | 1.43% | 50,468 |
| Feb 28, 2025 | 30.64 | 31.12 | 30.62 | 31.12 | 31.06 | 1.58% | 838 |
| Feb 27, 2025 | 31.02 | 31.02 | 30.64 | 30.64 | 30.58 | -1.29% | 321 |
| Feb 26, 2025 | 31.00 | 31.34 | 30.98 | 31.04 | 30.98 | 0.22% | 37,784 |
| Feb 25, 2025 | 30.95 | 30.97 | 30.95 | 30.97 | 30.91 | -0.40% | 988 |
| Feb 24, 2025 | 31.09 | 31.22 | 31.09 | 31.10 | 31.03 | -0.53% | 16,318 |
| Feb 21, 2025 | 31.33 | 31.33 | 31.15 | 31.26 | 31.20 | -1.79% | 1,442 |
| Feb 20, 2025 | 31.76 | 31.84 | 31.76 | 31.83 | 31.77 | -0.92% | 2,394 |
| Feb 19, 2025 | 31.92 | 32.13 | 31.92 | 32.13 | 32.06 | 0.05% | 1,365 |
| Feb 18, 2025 | 32.16 | 32.16 | 32.08 | 32.11 | 32.05 | 0.07% | 3,427 |
| Feb 14, 2025 | 32.09 | 32.15 | 32.08 | 32.09 | 32.03 | -0.04% | 966 |
| Feb 13, 2025 | 31.89 | 32.10 | 31.89 | 32.10 | 32.04 | 0.72% | 683 |
| Feb 12, 2025 | 31.68 | 31.94 | 31.68 | 31.87 | 31.81 | -0.11% | 1,522 |
| Feb 11, 2025 | 31.73 | 31.94 | 31.73 | 31.91 | 31.85 | -0.37% | 2,409 |
| Feb 10, 2025 | 31.97 | 32.03 | 31.97 | 32.03 | 31.97 | 0.44% | 1,476 |
| Feb 7, 2025 | 32.09 | 32.09 | 31.87 | 31.89 | 31.83 | -0.71% | 655 |
| Feb 6, 2025 | 32.06 | 32.15 | 32.01 | 32.12 | 32.06 | 0.18% | 1,222 |
| Feb 5, 2025 | 31.92 | 32.07 | 31.92 | 32.06 | 32.00 | 0.12% | 3,448 |
| Feb 4, 2025 | 31.97 | 32.02 | 31.97 | 32.02 | 31.96 | 0.29% | 21,331 |
| Feb 3, 2025 | 31.92 | 31.93 | 31.92 | 31.93 | 31.86 | -0.45% | 106 |
| Jan 31, 2025 | 32.25 | 32.31 | 32.07 | 32.07 | 32.01 | -0.28% | 2,042 |
| Jan 30, 2025 | 31.97 | 32.22 | 31.97 | 32.16 | 32.10 | 1.09% | 6,891 |
| Jan 29, 2025 | 31.91 | 31.91 | 31.81 | 31.81 | 31.75 | -0.18% | 124 |
| Jan 28, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.81 | 0.09% | 60 |
| Jan 27, 2025 | 31.59 | 31.84 | 31.59 | 31.84 | 31.78 | -0.66% | 3,198 |
| Jan 24, 2025 | 32.10 | 32.10 | 32.05 | 32.05 | 31.99 | 0.09% | 1,623 |
| Jan 23, 2025 | 31.98 | 32.02 | 31.98 | 32.02 | 31.96 | 0.66% | 236 |
| Jan 22, 2025 | 31.95 | 31.95 | 31.81 | 31.81 | 31.75 | -0.27% | 2,918 |
| Jan 21, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.83 | 1.24% | 35 |