Pacer BioThreat Strategy ETF (VIRS)
40.03
+0.01 (0.03%)
Inactive · Last trade price
on Oct 10, 2024
VIRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2024 | 40.03 | 40.03 | 40.00 | 40.03 | 40.03 | 0.02% | 1,985 |
| Oct 9, 2024 | 40.01 | 40.02 | 40.01 | 40.02 | 40.02 | 0.19% | 1,885 |
| Oct 8, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.13% | 348 |
| Oct 7, 2024 | 39.90 | 39.90 | 39.89 | 39.89 | 39.89 | -0.09% | 740 |
| Oct 4, 2024 | 39.95 | 39.95 | 39.93 | 39.93 | 39.93 | -0.15% | 565 |
| Oct 3, 2024 | 40.01 | 40.01 | 39.99 | 39.99 | 39.99 | 0.09% | 803 |
| Oct 2, 2024 | 39.94 | 39.95 | 39.94 | 39.95 | 39.95 | -0.11% | 1,843 |
| Oct 1, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.41% | 203 |
| Sep 30, 2024 | 39.65 | 39.99 | 39.64 | 39.83 | 39.83 | 0.01% | 3,316 |
| Sep 27, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.07% | 34 |
| Sep 26, 2024 | 39.75 | 39.80 | 39.75 | 39.80 | 39.80 | 0.45% | 985 |
| Sep 25, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.55 | -0.68% | 185 |
| Sep 24, 2024 | 39.80 | 39.89 | 39.80 | 39.89 | 39.82 | 0.32% | 350 |
| Sep 23, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.69 | 0.11% | 5 |
| Sep 20, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.65 | -0.41% | 1 |
| Sep 19, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.81 | 0.61% | 5 |
| Sep 18, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.57 | -0.37% | 2 |
| Sep 17, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.72 | -0.38% | 1 |
| Sep 16, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.87 | 0.53% | 67 |
| Sep 13, 2024 | 39.53 | 39.73 | 39.53 | 39.73 | 39.66 | 0.79% | 230 |
| Sep 12, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.35 | 0.55% | 56 |
| Sep 11, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.13 | -0.03% | 70 |
| Sep 10, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.14 | 0.74% | 12 |
| Sep 9, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.86 | 1.36% | 2 |
| Sep 6, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.33 | -0.68% | 1 |
| Sep 5, 2024 | 38.59 | 38.67 | 38.59 | 38.67 | 38.60 | -0.41% | 223 |
| Sep 4, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.76 | 0.23% | 1 |
| Sep 3, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.67 | -1.32% | - |
| Aug 30, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.19 | 0.81% | 33 |
| Aug 29, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.87 | -0.23% | 17 |
| Aug 28, 2024 | 39.09 | 39.09 | 39.03 | 39.03 | 38.96 | -0.15% | 161 |
| Aug 27, 2024 | 39.05 | 39.09 | 39.05 | 39.09 | 39.02 | 0.17% | 508 |
| Aug 26, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.95 | -0.27% | 88 |
| Aug 23, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.06 | 1.23% | 42 |
| Aug 22, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.58 | -0.63% | 42 |
| Aug 21, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.83 | 0.35% | 1,214 |
| Aug 20, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.69 | 0.24% | 26 |
| Aug 19, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.60 | 0.98% | 24 |
| Aug 16, 2024 | 38.35 | 38.35 | 38.21 | 38.30 | 38.23 | 0.43% | 758 |
| Aug 15, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.06 | 1.34% | - |
| Aug 14, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.56 | 0.50% | 4 |
| Aug 13, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.37 | 1.47% | 4 |
| Aug 12, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.83 | -0.65% | 6 |
| Aug 9, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.07 | 0.21% | 2 |
| Aug 8, 2024 | 36.94 | 37.07 | 36.87 | 37.07 | 37.00 | 2.03% | 425 |
| Aug 7, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.26 | -0.97% | 5 |
| Aug 6, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.62 | 0.78% | 62 |
| Aug 5, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.33 | -2.53% | 76 |
| Aug 2, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.28 | -0.91% | 55 |
| Aug 1, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.62 | -0.21% | 108 |