Pacer Trendpilot™ US Mid Cap ETF (PTMC)

PTMC
🏛️ États-Unis →
35.79
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 37.08 37.14 36.83 36.89 0.1M
2024-12-30 36.79 37.03 36.53 36.83 0.0M
2024-12-27 37.40 37.42 36.90 37.09 0.0M
2024-12-26 37.58 37.81 37.44 37.80 0.0M
2024-12-24 37.36 37.63 37.27 37.63 0.0M
2024-12-23 37.15 37.35 37.03 37.35 0.0M
2024-12-20 36.90 37.67 36.88 37.29 0.0M
2024-12-19 37.55 37.56 37.01 37.01 0.0M
2024-12-18 38.65 38.69 37.09 37.09 0.0M
2024-12-17 38.81 38.93 38.48 38.58 0.2M
2024-12-16 39.05 39.28 39.01 39.05 0.0M
2024-12-13 39.23 39.25 38.95 39.07 0.0M
2024-12-12 39.41 39.47 39.26 39.26 0.0M
2024-12-11 39.44 39.61 39.36 39.47 0.0M
2024-12-10 39.55 39.55 39.19 39.27 0.0M
2024-12-09 39.83 39.89 39.50 39.50 0.0M
2024-12-06 39.81 39.97 39.57 39.67 0.0M
2024-12-05 39.98 39.99 39.67 39.67 0.1M
2024-12-04 39.97 40.01 39.80 40.01 0.0M
2024-12-03 40.01 40.01 39.77 39.91 0.0M
2024-12-02 39.89 40.12 39.89 40.03 0.0M
2024-11-29 40.24 40.30 40.10 40.12 0.0M
2024-11-27 40.30 40.57 40.05 40.06 0.0M
2024-11-26 40.37 40.37 40.02 40.24 0.2M
2024-11-25 40.22 40.66 40.21 40.43 0.0M
2024-11-22 39.25 39.82 39.25 39.82 0.0M
2024-11-21 38.76 39.24 38.63 39.18 0.0M
2024-11-20 38.31 38.52 38.14 38.52 0.0M
2024-11-19 38.05 38.34 37.96 38.32 0.0M
2024-11-18 38.19 38.42 38.15 38.27 0.0M
2024-11-15 38.49 38.56 38.12 38.21 0.0M
2024-11-14 39.06 39.13 38.55 38.60 0.0M
2024-11-13 39.26 39.38 38.98 38.98 0.0M
2024-11-12 39.45 39.61 39.11 39.18 0.1M
2024-11-11 39.37 39.75 39.37 39.61 0.0M
2024-11-08 39.03 39.33 38.97 39.27 0.0M
2024-11-07 39.19 39.29 39.03 39.09 0.0M
2024-11-06 38.60 39.13 38.58 39.13 0.0M
2024-11-05 36.91 37.59 36.88 37.55 0.0M
2024-11-04 36.87 37.30 36.87 37.05 0.0M
2024-11-01 37.04 37.24 36.89 36.96 0.0M
2024-10-31 37.25 37.25 36.86 36.86 0.0M
2024-10-30 37.31 37.78 37.31 37.35 0.0M
2024-10-29 37.19 37.40 37.02 37.40 0.0M
2024-10-28 37.23 37.44 37.23 37.37 0.0M
2024-10-25 37.39 37.39 36.95 37.01 0.0M
2024-10-24 37.26 37.31 37.08 37.25 0.0M
2024-10-23 37.17 37.37 36.97 37.15 0.0M
2024-10-22 37.48 37.48 37.33 37.40 0.1M
2024-10-21 38.00 38.02 37.60 37.65 0.0M
2024-10-18 38.07 38.14 38.01 38.07 0.0M
2024-10-17 38.15 38.17 37.97 38.05 0.0M
2024-10-16 37.80 38.10 37.80 38.03 0.0M
2024-10-15 37.69 38.12 37.64 37.64 0.0M
2024-10-14 37.52 37.79 37.43 37.78 0.0M
2024-10-11 36.93 37.55 36.93 37.55 0.0M
2024-10-10 37.00 37.00 36.75 36.93 0.0M
2024-10-09 36.84 37.20 36.83 37.12 0.0M
2024-10-08 36.85 36.97 36.72 36.88 0.0M
2024-10-07 36.96 36.96 36.64 36.86 0.0M
2024-10-04 37.01 37.19 36.87 37.09 0.0M
2024-10-03 36.78 36.81 36.55 36.74 0.0M
2024-10-02 36.80 36.97 36.64 36.88 0.0M
2024-10-01 37.05 37.06 36.58 36.82 0.0M
2024-09-30 36.96 37.16 36.91 37.12 0.0M
2024-09-27 37.33 37.39 37.03 37.10 0.0M
2024-09-26 36.91 37.21 36.91 37.04 0.0M
2024-09-25 37.12 37.12 36.70 36.76 0.0M
2024-09-24 37.14 37.25 37.09 37.12 0.0M
2024-09-23 36.97 37.15 36.92 37.13 0.0M
2024-09-20 37.02 37.03 36.80 36.90 0.1M
2024-09-19 37.22 37.23 36.97 37.17 0.0M
2024-09-18 36.57 37.09 36.41 36.58 0.1M
2024-09-17 36.56 36.76 36.41 36.51 0.0M
2024-09-16 36.11 36.35 36.11 36.30 0.0M
2024-09-13 35.64 36.11 35.64 36.06 0.0M
2024-09-12 35.23 35.49 35.07 35.44 0.0M
2024-09-11 35.00 35.17 34.42 35.17 0.0M
2024-09-10 35.08 35.08 34.77 35.02 0.0M
2024-09-09 35.12 35.33 34.95 35.11 0.0M
2024-09-06 35.45 35.65 34.93 34.97 0.0M
2024-09-05 35.66 35.84 35.34 35.46 0.0M
2024-09-04 35.69 35.90 35.62 35.68 0.0M
2024-09-03 36.56 36.56 35.81 35.81 0.0M
2024-08-30 36.74 36.76 36.30 36.76 0.0M
2024-08-29 36.52 36.76 36.30 36.45 0.0M
2024-08-28 36.43 36.53 36.20 36.37 0.0M
2024-08-27 36.47 36.58 36.40 36.56 0.0M
2024-08-26 36.88 37.03 36.66 36.66 0.0M
2024-08-23 36.20 36.82 36.20 36.78 0.0M
2024-08-22 36.24 36.40 35.97 36.03 0.0M
2024-08-21 35.94 36.27 35.93 36.27 0.0M
2024-08-20 36.05 36.05 35.73 35.79 0.0M
2024-08-19 35.96 36.09 35.87 36.09 0.0M
2024-08-16 35.62 35.89 35.62 35.77 0.0M
2024-08-15 35.54 35.87 35.54 35.76 0.1M
2024-08-14 35.10 35.16 34.97 35.06 0.0M
2024-08-13 34.78 35.13 34.72 35.08 0.0M
2024-08-12 34.88 34.88 34.57 34.64 0.0M
2024-08-09 34.89 34.97 34.66 34.85 0.0M
2024-08-08 34.41 34.91 34.36 34.88 0.0M
2024-08-07 34.77 34.97 34.14 34.16 0.0M
2024-08-06 34.05 34.82 34.01 34.38 0.1M
2024-08-05 33.50 34.45 33.39 34.06 0.1M
2024-08-02 35.35 35.35 34.63 35.01 0.0M
2024-08-01 37.07 37.07 35.74 35.99 0.0M
2024-07-31 36.79 37.32 36.68 36.83 0.0M
2024-07-30 36.64 36.71 36.45 36.61 0.0M
2024-07-29 36.54 36.64 36.38 36.44 0.0M
2024-07-26 36.30 36.59 36.27 36.54 0.0M
2024-07-25 35.69 36.41 35.66 35.94 0.0M
2024-07-24 36.00 36.30 35.62 35.62 0.0M
2024-07-23 36.14 36.44 36.14 36.34 0.0M
2024-07-22 35.94 36.27 35.66 36.27 0.0M
2024-07-19 36.00 36.02 35.79 35.82 0.0M
2024-07-18 36.49 36.88 36.01 36.09 0.0M
2024-07-17 36.76 37.07 36.50 36.52 0.0M
2024-07-16 36.26 37.05 36.26 37.02 0.0M
2024-07-15 36.02 36.37 36.02 36.12 0.0M
2024-07-12 35.71 36.07 35.71 35.91 0.0M
2024-07-11 35.02 35.63 35.02 35.56 0.1M
2024-07-10 34.48 34.75 34.47 34.75 0.0M
2024-07-09 34.45 34.51 34.32 34.32 0.0M
2024-07-08 34.63 34.78 34.50 34.56 0.1M
2024-07-05 34.65 34.65 34.34 34.39 0.0M
2024-07-03 34.61 34.83 34.61 34.66 0.0M
2024-07-02 34.40 34.63 34.40 34.60 0.1M
2024-07-01 34.84 34.96 34.45 34.47 0.1M
2024-06-28 34.83 35.05 34.67 34.80 0.1M
2024-06-27 34.58 34.72 34.52 34.72 0.0M
2024-06-26 34.52 34.59 34.49 34.58 0.0M
2024-06-25 34.99 34.99 34.58 34.69 0.0M
2024-06-24 34.74 35.21 34.74 35.03 0.0M
2024-06-21 34.68 34.82 34.53 34.80 0.0M
2024-06-20 34.73 34.90 34.62 34.68 0.0M
2024-06-18 34.63 34.86 34.63 34.79 0.0M
2024-06-17 34.36 34.70 34.28 34.69 0.0M
2024-06-14 34.53 34.55 34.19 34.38 0.2M
2024-06-13 34.99 34.99 34.62 34.82 0.1M
2024-06-12 35.10 35.44 34.96 35.05 0.0M
2024-06-11 34.51 34.62 34.27 34.58 0.0M
2024-06-10 34.48 34.77 34.33 34.72 0.2M
2024-06-07 34.67 34.88 34.57 34.67 0.0M
2024-06-06 34.90 35.00 34.84 34.92 0.1M
2024-06-05 34.86 35.04 34.63 35.04 0.0M
2024-06-04 34.88 34.99 34.64 34.66 0.0M
2024-06-03 35.59 35.59 34.92 35.11 0.0M
2024-05-31 35.03 35.39 34.91 35.38 0.0M
2024-05-30 34.79 35.05 34.76 34.97 0.0M
2024-05-29 34.70 34.78 34.58 34.63 0.0M
2024-05-28 35.30 35.36 34.99 35.08 0.0M
2024-05-24 35.12 35.32 35.09 35.30 0.0M
2024-05-23 35.26 35.36 34.93 35.02 0.0M
2024-05-22 35.75 35.75 35.40 35.45 0.0M
2024-05-21 35.65 35.78 35.64 35.74 0.0M
2024-05-20 35.75 35.90 35.74 35.78 0.0M
2024-05-17 35.72 35.78 35.67 35.76 0.0M
2024-05-16 36.03 36.03 35.72 35.72 0.0M
2024-05-15 36.04 36.06 35.88 36.04 0.0M
2024-05-14 35.81 35.85 35.61 35.83 0.0M
2024-05-13 35.78 35.78 35.44 35.45 0.0M
2024-05-10 35.54 35.67 35.42 35.51 0.0M
2024-05-09 35.16 35.52 35.15 35.52 0.0M
2024-05-08 35.01 35.19 35.01 35.15 0.0M
2024-05-07 35.16 35.44 35.16 35.25 0.0M
2024-05-06 34.95 35.16 34.95 35.16 0.0M
2024-05-03 34.85 34.95 34.56 34.70 0.0M
2024-05-02 34.13 34.38 33.88 34.34 0.0M
2024-05-01 33.91 34.40 33.77 33.92 0.0M
2024-04-30 34.29 34.35 33.85 33.85 0.0M
2024-04-29 34.37 34.54 34.37 34.47 0.0M
2024-04-26 34.15 34.39 34.15 34.25 0.0M
2024-04-25 34.02 34.24 33.84 34.21 0.0M
2024-04-24 34.30 34.45 34.13 34.35 0.0M
2024-04-23 33.89 34.42 33.89 34.29 0.1M
2024-04-22 33.69 34.06 33.68 33.87 0.0M
2024-04-19 33.31 33.68 33.31 33.56 0.0M
2024-04-18 33.56 33.79 33.36 33.44 0.0M
2024-04-17 33.89 33.93 33.50 33.50 0.0M
2024-04-16 33.80 33.90 33.59 33.78 0.0M
2024-04-15 34.55 34.63 33.89 33.96 0.0M
2024-04-12 34.66 34.80 34.25 34.31 0.0M
2024-04-11 34.92 34.97 34.67 34.87 0.0M
2024-04-10 34.84 35.14 34.76 34.86 0.0M
2024-04-09 35.66 35.70 35.30 35.57 0.0M
2024-04-08 35.50 35.60 35.49 35.53 0.0M
2024-04-05 35.10 35.45 35.08 35.36 0.0M
2024-04-04 35.70 35.74 35.02 35.10 0.0M
2024-04-03 35.32 35.53 35.29 35.48 0.0M
2024-04-02 35.53 35.53 35.22 35.39 0.0M
2024-04-01 36.06 36.06 35.79 35.82 0.0M
2024-03-28 35.94 36.17 35.94 36.03 0.0M
2024-03-27 35.61 35.94 35.58 35.94 0.0M
2024-03-26 35.49 35.54 35.30 35.31 0.0M
2024-03-25 35.39 35.57 35.38 35.39 0.0M
2024-03-22 35.65 35.68 35.35 35.39 0.0M
2024-03-21 35.44 35.73 35.44 35.67 0.0M
2024-03-20 34.77 35.33 34.74 35.27 0.0M
2024-03-19 34.47 34.82 34.47 34.82 0.0M
2024-03-18 34.70 34.71 34.55 34.56 0.0M
2024-03-15 34.54 34.77 34.54 34.59 0.0M
2024-03-14 35.07 35.08 34.44 34.67 0.0M
2024-03-13 34.89 35.17 34.89 35.08 0.0M
2024-03-12 34.72 35.00 34.69 34.95 0.0M
2024-03-11 34.83 34.86 34.59 34.77 0.0M
2024-03-08 35.24 35.39 34.87 34.94 0.0M
2024-03-07 34.93 35.16 34.93 35.11 0.0M
2024-03-06 34.76 34.88 34.66 34.78 0.1M
2024-03-05 34.44 34.70 34.44 34.55 0.0M
2024-03-04 34.66 34.81 34.61 34.63 0.0M
2024-03-01 34.17 34.42 34.06 34.39 0.0M
2024-02-29 34.06 34.25 34.01 34.22 0.0M
2024-02-28 33.69 33.98 33.66 33.91 0.2M
2024-02-27 33.79 33.90 33.79 33.86 0.0M
2024-02-26 33.64 33.89 33.64 33.73 0.0M
2024-02-23 33.71 33.86 33.71 33.77 0.0M
2024-02-22 33.28 33.79 33.28 33.74 0.0M
2024-02-21 33.10 33.26 33.06 33.25 0.0M
2024-02-20 33.24 33.24 33.05 33.16 0.1M
2024-02-16 33.41 33.76 33.41 33.45 0.0M
2024-02-15 33.40 33.77 33.40 33.75 0.0M
2024-02-14 32.94 33.20 32.76 33.13 0.0M
2024-02-13 32.64 32.94 32.45 32.69 0.0M
2024-02-12 33.17 33.59 33.17 33.52 0.0M
2024-02-09 32.89 33.18 32.89 33.18 0.0M
2024-02-08 32.60 32.94 32.60 32.94 0.0M
2024-02-07 32.56 32.73 32.40 32.63 0.0M
2024-02-06 32.27 32.50 32.27 32.50 0.0M
2024-02-05 32.33 32.45 32.08 32.37 0.0M
2024-02-02 32.39 32.73 32.34 32.71 0.0M
2024-02-01 32.40 32.71 32.12 32.68 0.0M
2024-01-31 32.65 32.93 32.29 32.29 0.2M
2024-01-30 32.67 32.95 32.67 32.91 0.0M
2024-01-29 32.60 32.95 32.56 32.95 0.1M
2024-01-26 32.57 32.82 32.57 32.68 0.0M
2024-01-25 32.54 32.72 32.43 32.60 0.0M
2024-01-24 32.84 32.86 32.40 32.42 0.0M
2024-01-23 32.92 32.92 32.52 32.64 0.0M
2024-01-22 32.50 32.80 32.50 32.75 0.0M
2024-01-19 32.10 32.38 31.93 32.36 0.0M
2024-01-18 31.93 32.06 31.74 32.06 0.0M
2024-01-17 31.72 31.86 31.63 31.78 0.0M
2024-01-16 31.96 32.11 31.89 32.03 0.0M
2024-01-12 32.48 32.56 32.14 32.23 0.0M
2024-01-11 32.25 32.29 31.96 32.24 0.0M
2024-01-10 32.28 32.35 32.17 32.31 0.0M
2024-01-09 32.09 32.33 32.08 32.23 0.0M
2024-01-08 32.04 32.44 31.93 32.44 0.0M
2024-01-05 31.86 32.24 31.80 32.01 0.0M
2024-01-04 31.92 32.11 31.92 31.94 0.0M
2024-01-03 32.51 32.51 31.98 32.00 0.0M
2024-01-02 32.72 32.91 32.58 32.74 0.0M