Pacer Trendpilot US Mid Cap ETF (PTMC)
BATS: PTMC · Real-Time Price · USD
34.75
-0.02 (-0.06%)
May 12, 2025, 4:00 PM - Market closed
PTMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.79 | 34.79 | 34.71 | 34.75 | 34.75 | -0.06% | 39,984 |
| May 9, 2025 | 34.71 | 34.78 | 34.71 | 34.77 | 34.77 | 0.20% | 46,810 |
| May 8, 2025 | 34.75 | 34.75 | 34.70 | 34.70 | 34.70 | -0.14% | 54,562 |
| May 7, 2025 | 34.70 | 34.75 | 34.70 | 34.75 | 34.75 | 0.03% | 19,644 |
| May 6, 2025 | 34.68 | 34.75 | 34.68 | 34.74 | 34.74 | 0.14% | 103,593 |
| May 5, 2025 | 34.68 | 34.73 | 34.68 | 34.69 | 34.69 | -0.06% | 36,635 |
| May 2, 2025 | 34.72 | 34.72 | 34.67 | 34.71 | 34.71 | -0.03% | 11,718 |
| May 1, 2025 | 34.70 | 34.73 | 34.68 | 34.72 | 34.72 | 0.16% | 28,104 |
| Apr 30, 2025 | 34.69 | 34.69 | 34.65 | 34.67 | 34.67 | -0.10% | 9,873 |
| Apr 29, 2025 | 34.70 | 34.70 | 34.66 | 34.70 | 34.70 | 0.03% | 15,494 |
| Apr 28, 2025 | 34.64 | 34.70 | 34.64 | 34.69 | 34.69 | 0.09% | 15,601 |
| Apr 25, 2025 | 34.63 | 34.69 | 34.62 | 34.66 | 34.66 | -0.01% | 20,090 |
| Apr 24, 2025 | 34.70 | 34.70 | 34.65 | 34.67 | 34.67 | 0.10% | 52,453 |
| Apr 23, 2025 | 34.69 | 34.69 | 34.63 | 34.63 | 34.63 | -0.09% | 337,567 |
| Apr 22, 2025 | 34.67 | 34.69 | 34.65 | 34.66 | 34.66 | - | 52,891 |
| Apr 21, 2025 | 34.64 | 34.67 | 34.64 | 34.66 | 34.66 | - | 97,710 |
| Apr 17, 2025 | 34.63 | 34.66 | 34.63 | 34.66 | 34.66 | 0.03% | 21,941 |
| Apr 16, 2025 | 34.63 | 34.67 | 34.63 | 34.65 | 34.65 | 0.03% | 27,421 |
| Apr 15, 2025 | 34.66 | 34.66 | 34.62 | 34.64 | 34.64 | -0.09% | 38,775 |
| Apr 14, 2025 | 34.78 | 34.78 | 34.61 | 34.67 | 34.67 | 0.17% | 96,231 |
| Apr 11, 2025 | 34.68 | 34.68 | 34.61 | 34.61 | 34.61 | -0.26% | 37,198 |
| Apr 10, 2025 | 34.68 | 34.70 | 34.59 | 34.70 | 34.70 | 0.03% | 46,788 |
| Apr 9, 2025 | 34.59 | 34.70 | 34.59 | 34.69 | 34.69 | 0.20% | 92,641 |
| Apr 8, 2025 | 34.64 | 34.65 | 34.58 | 34.62 | 34.62 | -0.03% | 47,680 |
| Apr 7, 2025 | 34.56 | 34.65 | 34.55 | 34.63 | 34.63 | - | 374,005 |
| Apr 4, 2025 | 34.57 | 34.65 | 34.56 | 34.63 | 34.63 | 0.14% | 536,158 |
| Apr 3, 2025 | 34.60 | 34.62 | 34.50 | 34.58 | 34.58 | -0.20% | 139,387 |
| Apr 2, 2025 | 34.58 | 34.65 | 34.58 | 34.65 | 34.65 | 0.14% | 31,189 |
| Apr 1, 2025 | 34.57 | 34.64 | 34.57 | 34.60 | 34.60 | - | 24,274 |
| Mar 31, 2025 | 34.58 | 34.62 | 34.56 | 34.60 | 34.60 | 0.03% | 63,727 |
| Mar 28, 2025 | 34.55 | 34.61 | 34.55 | 34.59 | 34.59 | 0.12% | 22,335 |
| Mar 27, 2025 | 34.55 | 34.61 | 34.53 | 34.55 | 34.55 | -0.09% | 18,791 |
| Mar 26, 2025 | 34.61 | 34.61 | 34.54 | 34.58 | 34.58 | 0.09% | 17,851 |
| Mar 25, 2025 | 34.54 | 34.59 | 34.54 | 34.55 | 34.55 | 0.03% | 15,684 |
| Mar 24, 2025 | 34.60 | 34.60 | 34.54 | 34.54 | 34.54 | -0.14% | 22,615 |
| Mar 21, 2025 | 34.50 | 34.59 | 34.50 | 34.59 | 34.59 | 0.09% | 12,895 |
| Mar 20, 2025 | 34.59 | 34.59 | 34.52 | 34.56 | 34.56 | 0.12% | 26,769 |
| Mar 19, 2025 | 34.51 | 34.59 | 34.51 | 34.52 | 34.52 | -0.23% | 36,731 |
| Mar 18, 2025 | 34.56 | 34.60 | 34.51 | 34.60 | 34.60 | 0.26% | 30,954 |
| Mar 17, 2025 | 34.56 | 34.56 | 34.51 | 34.51 | 34.51 | -0.03% | 20,366 |
| Mar 14, 2025 | 34.56 | 34.56 | 34.42 | 34.52 | 34.52 | -0.12% | 26,303 |
| Mar 13, 2025 | 34.54 | 34.56 | 34.51 | 34.56 | 34.56 | 0.06% | 137,779 |
| Mar 12, 2025 | 34.51 | 34.56 | 34.49 | 34.54 | 34.54 | 0.12% | 53,553 |
| Mar 11, 2025 | 34.65 | 34.67 | 34.39 | 34.50 | 34.50 | -0.26% | 62,103 |
| Mar 10, 2025 | 34.96 | 35.26 | 34.36 | 34.59 | 34.59 | -2.29% | 52,020 |
| Mar 7, 2025 | 35.10 | 35.43 | 34.58 | 35.40 | 35.40 | 0.85% | 200,673 |
| Mar 6, 2025 | 35.26 | 35.55 | 35.01 | 35.10 | 35.10 | -1.71% | 50,683 |
| Mar 5, 2025 | 35.32 | 35.71 | 35.06 | 35.71 | 35.71 | 1.13% | 29,191 |
| Mar 4, 2025 | 35.58 | 35.80 | 34.80 | 35.31 | 35.31 | -1.48% | 138,370 |
| Mar 3, 2025 | 36.87 | 36.87 | 35.64 | 35.84 | 35.84 | -2.29% | 26,374 |