Pacer WealthShield ETF (PWS)
BATS: PWS · Real-Time Price · USD
32.32
-0.26 (-0.79%)
Oct 7, 2025, 2:12 PM EDT - Market open
PWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |