Pacer WealthShield ETF (PWS)
BATS: PWS · Real-Time Price · USD
33.72
+0.08 (0.24%)
Oct 29, 2025, 11:17 AM EDT - Market open
PWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 33.56 | 33.69 | 33.53 | 33.64 | 33.64 | 0.35% | 2,791 |
| Oct 27, 2025 | 33.46 | 33.52 | 33.35 | 33.52 | 33.52 | 1.79% | 22,194 |
| Oct 24, 2025 | 32.98 | 32.98 | 32.92 | 32.93 | 32.93 | 0.54% | 2,002 |
| Oct 23, 2025 | 32.51 | 32.75 | 32.51 | 32.75 | 32.75 | 0.78% | 1,632 |
| Oct 22, 2025 | 32.79 | 32.79 | 32.50 | 32.50 | 32.50 | -1.53% | 949 |
| Oct 21, 2025 | 32.94 | 33.02 | 32.94 | 33.01 | 33.01 | 0.43% | 2,919 |
| Oct 20, 2025 | 32.74 | 32.87 | 32.74 | 32.87 | 32.87 | 1.49% | 457 |
| Oct 17, 2025 | 32.25 | 32.38 | 32.18 | 32.38 | 32.38 | 0.31% | 166,628 |
| Oct 16, 2025 | 32.70 | 32.70 | 32.22 | 32.28 | 32.28 | -0.52% | 2,747 |
| Oct 15, 2025 | 32.63 | 32.63 | 32.16 | 32.45 | 32.45 | 0.70% | 12,058 |
| Oct 14, 2025 | 32.09 | 32.23 | 32.09 | 32.23 | 32.23 | -0.27% | 510 |
| Oct 13, 2025 | 32.05 | 32.32 | 32.05 | 32.31 | 32.31 | 1.45% | 961 |
| Oct 10, 2025 | 32.73 | 32.73 | 31.85 | 31.85 | 31.85 | -2.71% | 2,741 |
| Oct 9, 2025 | 32.67 | 32.74 | 32.65 | 32.74 | 32.74 | 0.02% | 3,751 |
| Oct 8, 2025 | 32.75 | 32.79 | 32.73 | 32.73 | 32.73 | 1.14% | 2,868 |
| Oct 7, 2025 | 32.35 | 32.36 | 32.23 | 32.36 | 32.36 | -0.65% | 3,210 |
| Oct 6, 2025 | 32.46 | 32.57 | 32.43 | 32.57 | 32.57 | 0.72% | 2,040 |
| Oct 3, 2025 | 32.36 | 32.36 | 32.34 | 32.34 | 32.34 | -0.17% | 6,964 |
| Oct 2, 2025 | 32.26 | 32.40 | 32.26 | 32.40 | 32.40 | 0.33% | 877 |
| Oct 1, 2025 | 32.17 | 32.32 | 32.17 | 32.29 | 32.29 | 0.35% | 1,524 |
| Sep 30, 2025 | 32.02 | 32.18 | 32.00 | 32.18 | 32.18 | 0.05% | 1,774 |
| Sep 29, 2025 | 32.17 | 32.17 | 32.13 | 32.16 | 32.16 | 0.42% | 665 |
| Sep 26, 2025 | 32.06 | 32.06 | 31.87 | 32.03 | 32.03 | 0.73% | 1,926 |
| Sep 25, 2025 | 31.76 | 31.86 | 31.75 | 31.79 | 31.79 | -0.46% | 1,321 |
| Sep 24, 2025 | 31.95 | 31.95 | 31.88 | 31.94 | 31.94 | -0.12% | 634 |
| Sep 23, 2025 | 32.10 | 32.10 | 31.97 | 31.98 | 31.98 | -0.56% | 1,645 |
| Sep 22, 2025 | 31.95 | 32.16 | 31.95 | 32.16 | 32.16 | 0.51% | 1,597 |
| Sep 19, 2025 | 31.86 | 32.00 | 31.86 | 32.00 | 32.00 | 0.62% | 468 |
| Sep 18, 2025 | 31.86 | 31.86 | 31.80 | 31.80 | 31.80 | 0.68% | 1,203 |
| Sep 17, 2025 | 31.59 | 31.60 | 31.55 | 31.59 | 31.59 | 0.01% | 2,089 |
| Sep 16, 2025 | 31.63 | 31.64 | 31.58 | 31.58 | 31.58 | -0.56% | 2,042 |
| Sep 15, 2025 | 31.72 | 31.78 | 31.72 | 31.76 | 31.76 | 0.46% | 2,329 |
| Sep 12, 2025 | 31.60 | 31.62 | 31.57 | 31.62 | 31.62 | -0.31% | 747 |
| Sep 11, 2025 | 31.64 | 31.72 | 31.64 | 31.71 | 31.71 | 0.74% | 1,545 |
| Sep 10, 2025 | 31.57 | 31.57 | 31.45 | 31.48 | 31.48 | 0.64% | 1,647 |
| 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 |