Pacer WealthShield ETF (PWS)
BATS: PWS · Real-Time Price · USD
31.28
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
PWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.15 | 31.28 | 31.15 | 31.28 | 31.28 | 0.30% | 417 |
| Sep 8, 2025 | 31.17 | 31.21 | 31.15 | 31.19 | 31.19 | 0.10% | 398 |
| Sep 5, 2025 | 31.35 | 31.35 | 31.15 | 31.15 | 31.15 | -0.54% | 1,171 |
| Sep 4, 2025 | 31.21 | 31.32 | 31.21 | 31.32 | 31.32 | 0.46% | 1,090 |
| Sep 3, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.10 | 0.10% | 350 |
| Sep 2, 2025 | 31.02 | 31.15 | 30.85 | 31.15 | 31.07 | -0.65% | 2,523 |
| Aug 29, 2025 | 31.33 | 31.38 | 31.31 | 31.36 | 31.28 | -0.76% | 1,319 |
| Aug 28, 2025 | 31.39 | 31.64 | 31.39 | 31.60 | 31.52 | 0.40% | 1,524 |
| Aug 27, 2025 | 31.45 | 31.53 | 31.45 | 31.47 | 31.39 | 0.18% | 4,833 |
| Aug 26, 2025 | 31.32 | 31.41 | 31.32 | 31.41 | 31.33 | 0.50% | 3,058 |
| Aug 25, 2025 | 31.36 | 31.37 | 31.26 | 31.26 | 31.18 | -0.45% | 5,817 |
| Aug 22, 2025 | 31.56 | 31.56 | 31.40 | 31.40 | 31.32 | 1.39% | 3,585 |
| Aug 21, 2025 | 30.97 | 31.08 | 30.94 | 30.97 | 30.89 | -0.41% | 1,664 |
| Aug 20, 2025 | 31.04 | 31.10 | 30.85 | 31.10 | 31.02 | -0.11% | 1,938 |
| Aug 19, 2025 | 31.14 | 31.15 | 31.11 | 31.13 | 31.05 | -0.47% | 2,530 |
| Aug 18, 2025 | 31.24 | 31.29 | 31.21 | 31.28 | 31.20 | 0.20% | 3,440 |
| Aug 15, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.13 | -0.54% | 749 |
| Aug 14, 2025 | 31.25 | 31.38 | 31.25 | 31.38 | 31.30 | -0.22% | 252 |
| Aug 13, 2025 | 31.46 | 31.46 | 31.31 | 31.45 | 31.37 | 0.23% | 1,017 |
| Aug 12, 2025 | 31.30 | 31.38 | 31.23 | 31.38 | 31.30 | 1.09% | 1,518 |
| Aug 11, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.96 | -0.45% | 183 |
| Aug 8, 2025 | 31.23 | 31.23 | 31.18 | 31.18 | 31.10 | 0.20% | 7,523 |
| Aug 7, 2025 | 31.34 | 31.34 | 31.02 | 31.12 | 31.04 | -0.03% | 6,713 |
| Aug 6, 2025 | 31.00 | 31.21 | 30.97 | 31.13 | 31.05 | 0.55% | 13,694 |
| Aug 5, 2025 | 30.97 | 30.99 | 30.93 | 30.96 | 30.88 | -0.64% | 15,542 |
| Aug 4, 2025 | 31.00 | 31.16 | 31.00 | 31.16 | 31.08 | 1.50% | 5,245 |
| Aug 1, 2025 | 30.69 | 30.70 | 30.69 | 30.70 | 30.62 | -1.61% | 280 |
| Jul 31, 2025 | 31.30 | 31.35 | 31.20 | 31.20 | 31.12 | 0.09% | 77,192 |
| Jul 30, 2025 | 31.04 | 31.17 | 31.04 | 31.17 | 31.09 | 0.19% | 1,273 |
| Jul 29, 2025 | 31.09 | 31.16 | 31.09 | 31.11 | 31.03 | -0.34% | 1,004 |
| Jul 28, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.14 | -0.27% | 18 |
| Jul 25, 2025 | 31.28 | 31.30 | 31.28 | 31.30 | 31.22 | 0.50% | 327 |
| Jul 24, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.07 | 0.21% | 5 |
| Jul 23, 2025 | 31.06 | 31.08 | 31.03 | 31.08 | 31.00 | 0.48% | 1,199 |
| Jul 22, 2025 | 30.91 | 30.93 | 30.91 | 30.93 | 30.85 | 0.15% | 534 |
| Jul 21, 2025 | 31.04 | 31.04 | 30.88 | 30.88 | 30.81 | 0.06% | 299 |
| Jul 18, 2025 | 30.84 | 30.87 | 30.84 | 30.87 | 30.79 | 0.29% | 239 |
| Jul 17, 2025 | 30.69 | 30.78 | 30.69 | 30.78 | 30.70 | 0.82% | 2,371 |
| Jul 16, 2025 | 30.45 | 30.53 | 30.34 | 30.53 | 30.45 | 0.22% | 3,744 |
| Jul 15, 2025 | 30.58 | 30.58 | 30.46 | 30.46 | 30.38 | -0.56% | 868 |
| Jul 14, 2025 | 30.54 | 30.63 | 30.52 | 30.63 | 30.55 | 0.49% | 1,659 |
| Jul 11, 2025 | 30.45 | 30.50 | 30.44 | 30.48 | 30.40 | -0.34% | 2,279 |
| Jul 10, 2025 | 30.51 | 30.64 | 30.51 | 30.58 | 30.51 | 0.10% | 448 |
| Jul 9, 2025 | 30.53 | 30.55 | 30.46 | 30.55 | 30.48 | 0.73% | 1,462 |
| Jul 8, 2025 | 30.31 | 30.35 | 30.29 | 30.33 | 30.26 | -0.34% | 26,541 |
| Jul 7, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.36 | -0.40% | 93 |
| Jul 3, 2025 | 30.52 | 30.61 | 30.52 | 30.56 | 30.48 | 1.05% | 1,832 |
| Jul 2, 2025 | 30.19 | 30.24 | 30.15 | 30.24 | 30.16 | -0.05% | 3,635 |
| Jul 1, 2025 | 30.11 | 30.30 | 30.11 | 30.26 | 30.18 | -0.25% | 1,949 |
| Jun 30, 2025 | 30.43 | 30.43 | 30.24 | 30.33 | 30.25 | 0.27% | 1,622 |