Yahoo

Mail

Singapore markets open in 2 hours 22 minutes

Straits Times Index
3,322.08
-8.69(-0.26%)
S&P 500
5,360.79
+13.80(+0.26%)
Dow
38,868.04
+69.05(+0.18%)
Nasdaq
17,192.53
+59.40(+0.35%)
Bitcoin USD
69,471.55
-186.09(-0.27%)
CMC Crypto 200
1,440.32
-6.35(-0.44%)

Pacer Trendpilot US Mid Cap ETF (PTMC)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

34.72

+0.05

(+0.14%)

At close: 04:00PM EDT

Time period:

10 Jun 2023 - 10 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jun 2024	34.48	34.76	34.36	34.72	34.72	161,021
07 Jun 2024	34.67	34.88	34.57	34.67	34.67	30,600
06 Jun 2024	34.90	35.00	34.84	34.92	34.92	87,300
05 Jun 2024	34.86	35.04	34.63	35.04	35.04	25,400
04 Jun 2024	34.88	34.99	34.64	34.66	34.66	31,500
03 Jun 2024	35.59	35.59	34.92	35.11	35.11	36,700
31 May 2024	35.03	35.39	34.91	35.38	35.38	26,900
30 May 2024	34.79	35.05	34.76	34.97	34.97	18,100
29 May 2024	34.70	34.78	34.58	34.63	34.63	22,100
28 May 2024	35.30	35.36	34.99	35.08	35.08	20,100
24 May 2024	35.12	35.32	35.09	35.30	35.30	14,900
23 May 2024	35.26	35.36	34.93	35.02	35.02	24,200
22 May 2024	35.75	35.75	35.40	35.45	35.45	14,400
21 May 2024	35.65	35.78	35.64	35.74	35.74	33,700
20 May 2024	35.75	35.90	35.74	35.78	35.78	18,700
17 May 2024	35.72	35.78	35.67	35.76	35.76	18,400
16 May 2024	36.03	36.03	35.72	35.72	35.72	21,900
15 May 2024	36.04	36.06	35.88	36.04	36.04	24,600
14 May 2024	35.81	35.85	35.61	35.83	35.83	20,500
13 May 2024	35.78	35.78	35.44	35.45	35.45	9,300
10 May 2024	35.54	35.67	35.42	35.51	35.51	22,100
09 May 2024	35.16	35.52	35.15	35.52	35.52	10,700
08 May 2024	35.01	35.19	35.01	35.15	35.15	19,800
07 May 2024	35.16	35.44	35.16	35.25	35.25	13,000
06 May 2024	34.95	35.16	34.95	35.16	35.16	14,100
03 May 2024	34.85	34.95	34.56	34.70	34.70	20,600
02 May 2024	34.13	34.38	33.88	34.34	34.34	14,800
01 May 2024	33.91	34.40	33.77	33.92	33.92	44,100
30 Apr 2024	34.29	34.35	33.85	33.85	33.85	17,500
29 Apr 2024	34.37	34.54	34.37	34.47	34.47	16,700
26 Apr 2024	34.15	34.39	34.15	34.25	34.25	16,000
25 Apr 2024	34.02	34.24	33.84	34.21	34.21	15,200
24 Apr 2024	34.30	34.45	34.13	34.35	34.35	27,400
23 Apr 2024	33.89	34.42	33.89	34.29	34.29	59,300
22 Apr 2024	33.69	34.06	33.68	33.87	33.87	11,800
19 Apr 2024	33.31	33.68	33.31	33.56	33.56	17,400
18 Apr 2024	33.56	33.79	33.36	33.44	33.44	26,500
17 Apr 2024	33.89	33.93	33.50	33.50	33.50	13,700
16 Apr 2024	33.80	33.90	33.59	33.78	33.78	31,600
15 Apr 2024	34.55	34.63	33.89	33.96	33.96	30,700
12 Apr 2024	34.66	34.80	34.25	34.31	34.31	18,000
11 Apr 2024	34.92	34.97	34.67	34.87	34.87	24,600
10 Apr 2024	34.84	35.14	34.76	34.86	34.86	36,700
09 Apr 2024	35.66	35.70	35.30	35.57	35.57	22,300
08 Apr 2024	35.50	35.60	35.49	35.53	35.53	21,200
05 Apr 2024	35.10	35.45	35.08	35.36	35.36	18,600
04 Apr 2024	35.70	35.74	35.02	35.10	35.10	25,700
03 Apr 2024	35.32	35.53	35.29	35.48	35.48	19,300
02 Apr 2024	35.53	35.53	35.22	35.39	35.39	13,200
01 Apr 2024	36.06	36.06	35.79	35.82	35.82	26,900
28 Mar 2024	35.94	36.17	35.94	36.03	36.03	24,200
27 Mar 2024	35.61	35.94	35.58	35.94	35.94	24,100
26 Mar 2024	35.49	35.54	35.30	35.31	35.31	18,200
25 Mar 2024	35.39	35.57	35.38	35.39	35.39	20,100
22 Mar 2024	35.65	35.68	35.35	35.39	35.39	18,700
21 Mar 2024	35.44	35.73	35.44	35.67	35.67	47,300
20 Mar 2024	34.77	35.33	34.74	35.27	35.27	44,700
19 Mar 2024	34.47	34.82	34.47	34.82	34.82	22,800
18 Mar 2024	34.69	34.71	34.55	34.56	34.56	13,700
15 Mar 2024	34.54	34.77	34.54	34.59	34.59	19,600
14 Mar 2024	35.07	35.08	34.44	34.67	34.67	16,300
13 Mar 2024	34.89	35.17	34.89	35.08	35.08	28,300
12 Mar 2024	34.72	34.99	34.69	34.95	34.95	49,500
11 Mar 2024	34.83	34.86	34.59	34.77	34.77	36,300
08 Mar 2024	35.24	35.39	34.87	34.94	34.94	33,700
07 Mar 2024	34.93	35.16	34.93	35.11	35.11	41,600
06 Mar 2024	34.76	34.88	34.66	34.78	34.78	103,100
05 Mar 2024	34.44	34.70	34.44	34.55	34.55	25,400
04 Mar 2024	34.66	34.81	34.61	34.63	34.63	41,200
01 Mar 2024	34.17	34.42	34.06	34.39	34.39	28,300
29 Feb 2024	34.06	34.25	34.01	34.22	34.22	32,600
28 Feb 2024	33.69	33.98	33.66	33.91	33.91	211,300
27 Feb 2024	33.79	33.90	33.79	33.86	33.86	26,200
26 Feb 2024	33.64	33.89	33.64	33.73	33.73	20,100
23 Feb 2024	33.71	33.86	33.71	33.77	33.77	29,000
22 Feb 2024	33.28	33.79	33.28	33.74	33.74	41,200
21 Feb 2024	33.10	33.26	33.06	33.25	33.25	37,400
20 Feb 2024	33.24	33.24	33.05	33.16	33.16	72,600
16 Feb 2024	33.41	33.76	33.41	33.45	33.45	24,500
15 Feb 2024	33.40	33.77	33.40	33.75	33.75	23,500
14 Feb 2024	32.94	33.19	32.76	33.13	33.13	21,900
13 Feb 2024	32.63	32.94	32.44	32.69	32.69	24,300
12 Feb 2024	33.17	33.59	33.17	33.52	33.52	21,100
09 Feb 2024	32.89	33.18	32.89	33.18	33.18	34,400
08 Feb 2024	32.60	32.94	32.60	32.94	32.94	27,300
07 Feb 2024	32.56	32.73	32.40	32.63	32.63	29,200
06 Feb 2024	32.27	32.50	32.27	32.50	32.50	26,400
05 Feb 2024	32.33	32.45	32.08	32.37	32.37	16,000
02 Feb 2024	32.39	32.73	32.34	32.71	32.71	11,600
01 Feb 2024	32.40	32.71	32.12	32.67	32.67	16,600
31 Jan 2024	32.65	32.93	32.29	32.29	32.29	168,500
30 Jan 2024	32.67	32.95	32.67	32.91	32.91	27,200
29 Jan 2024	32.60	32.95	32.56	32.95	32.95	74,500
26 Jan 2024	32.57	32.82	32.57	32.68	32.68	25,700
25 Jan 2024	32.54	32.72	32.43	32.60	32.60	25,100
24 Jan 2024	32.84	32.86	32.40	32.42	32.42	48,700
23 Jan 2024	32.92	32.92	32.52	32.64	32.64	38,600
22 Jan 2024	32.50	32.80	32.50	32.75	32.75	26,500
19 Jan 2024	32.10	32.38	31.93	32.36	32.36	24,600
18 Jan 2024	31.93	32.06	31.74	32.06	32.06	16,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.08-8.69(-0.26%)

S&P 5005,360.79+13.80(+0.26%)

Dow38,868.04+69.05(+0.18%)

Nasdaq17,192.53+59.40(+0.35%)

Bitcoin USD69,471.55-186.09(-0.27%)

CMC Crypto 2001,440.32-6.35(-0.44%)

Pacer Trendpilot US Mid Cap ETF (PTMC)

Straits Times Index
3,322.08
-8.69(-0.26%)

S&P 500
5,360.79
+13.80(+0.26%)

Dow
38,868.04
+69.05(+0.18%)

Nasdaq
17,192.53
+59.40(+0.35%)

Bitcoin USD
69,471.55
-186.09(-0.27%)

CMC Crypto 200
1,440.32
-6.35(-0.44%)