Pacer Trendpilot™ US Mid Cap ETF

PTMC
🏛️ usa →
35.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.48 36.65 36.48 36.58 0.1M
2021-12-30 36.65 36.74 36.48 36.53 0.0M
2021-12-29 36.43 36.59 36.43 36.57 0.0M
2021-12-28 36.41 36.62 36.41 36.45 0.0M
2021-12-27 36.24 36.47 36.18 36.46 0.0M
2021-12-23 35.69 36.24 35.69 36.20 0.0M
2021-12-22 35.89 36.11 35.89 36.11 0.0M
2021-12-21 35.61 35.90 35.57 35.90 0.0M
2021-12-20 35.46 35.47 35.14 35.38 0.0M
2021-12-17 35.67 35.91 35.55 35.74 0.0M
2021-12-16 36.15 36.18 35.73 35.79 0.0M
2021-12-15 35.91 36.05 35.61 36.05 0.0M
2021-12-14 35.83 36.00 35.74 35.80 0.0M
2021-12-13 36.05 36.09 35.85 35.92 0.0M
2021-12-10 36.21 36.24 35.97 36.13 0.0M
2021-12-09 35.94 36.39 35.94 36.11 0.0M
2021-12-08 36.33 36.45 36.31 36.41 0.0M
2021-12-07 36.19 36.47 36.17 36.29 0.1M
2021-12-06 35.77 36.08 35.53 35.98 0.0M
2021-12-03 35.88 35.93 35.41 35.53 0.0M
2021-12-02 35.39 35.87 35.35 35.80 0.1M
2021-12-01 35.96 36.10 35.27 35.28 0.0M
2021-11-30 35.95 35.98 35.55 35.61 0.1M
2021-11-29 36.28 36.31 36.01 36.14 0.0M
2021-11-26 36.52 36.52 35.94 36.11 0.1M
2021-11-24 36.64 36.80 36.59 36.76 0.1M
2021-11-23 36.83 36.84 36.61 36.79 0.0M
2021-11-22 36.92 37.02 36.81 36.83 0.0M
2021-11-19 36.70 36.87 36.70 36.77 0.0M
2021-11-18 37.00 37.00 36.74 36.88 0.0M
2021-11-17 36.99 37.01 36.80 36.92 0.1M
2021-11-16 36.99 37.18 36.99 37.05 0.3M
2021-11-15 37.08 37.09 37.00 37.06 0.0M
2021-11-12 36.98 37.02 36.94 37.02 0.0M
2021-11-11 36.85 36.98 36.83 36.95 0.0M
2021-11-10 37.01 37.03 36.76 36.83 0.1M
2021-11-09 36.99 37.06 36.93 37.02 0.1M
2021-11-08 37.22 37.22 37.01 37.04 0.0M
2021-11-05 36.92 37.14 36.92 37.03 0.0M
2021-11-04 36.90 37.00 36.77 36.84 0.4M
2021-11-03 36.56 36.94 36.56 36.89 0.0M
2021-11-02 36.53 36.70 36.53 36.65 0.0M
2021-11-01 36.35 36.62 36.27 36.60 0.0M
2021-10-29 36.20 36.30 36.13 36.22 0.0M
2021-10-28 36.05 36.19 36.04 36.17 0.1M
2021-10-27 36.25 36.25 35.88 35.88 0.1M
2021-10-26 36.35 36.38 36.20 36.22 0.0M
2021-10-25 36.22 36.40 36.21 36.33 0.8M
2021-10-22 36.18 36.32 36.16 36.22 0.0M
2021-10-21 36.16 36.23 36.09 36.22 0.0M
2021-10-20 36.01 36.16 36.01 36.13 0.1M
2021-10-19 35.98 36.05 35.93 35.99 0.0M
2021-10-18 35.74 35.95 35.74 35.91 0.1M
2021-10-15 36.00 36.07 35.88 35.88 0.0M
2021-10-14 35.72 35.87 35.72 35.85 0.0M
2021-10-13 35.55 35.56 35.34 35.56 0.0M
2021-10-12 35.37 35.54 35.37 35.49 0.0M
2021-10-11 35.51 35.60 35.36 35.36 0.1M
2021-10-08 35.54 35.62 35.46 35.48 0.0M
2021-10-07 35.48 35.68 35.48 35.59 0.0M
2021-10-06 35.18 35.31 34.95 35.31 0.0M
2021-10-05 35.30 35.51 35.27 35.33 0.0M
2021-10-04 35.41 35.41 35.20 35.31 0.1M
2021-10-01 35.13 35.52 35.03 35.45 0.0M
2021-09-30 35.45 35.45 35.11 35.11 0.0M
2021-09-29 35.52 35.57 35.38 35.40 0.0M
2021-09-28 35.56 35.56 35.36 35.40 0.0M
2021-09-27 35.58 35.81 35.58 35.67 0.0M
2021-09-24 35.42 35.60 35.42 35.54 0.0M
2021-09-23 35.36 35.66 35.36 35.54 0.0M
2021-09-22 35.19 35.42 35.19 35.25 0.0M
2021-09-21 35.18 35.18 35.00 35.00 0.0M
2021-09-20 34.95 35.40 34.81 35.08 0.0M
2021-09-17 35.53 35.53 35.31 35.34 0.0M
2021-09-16 35.60 35.61 35.41 35.50 0.0M
2021-09-15 35.41 35.58 35.37 35.57 0.0M
2021-09-14 35.68 35.68 35.32 35.36 0.0M
2021-09-13 35.45 35.56 35.45 35.54 0.0M
2021-09-10 35.72 35.72 35.44 35.44 0.0M
2021-09-09 35.62 35.79 35.62 35.62 0.0M
2021-09-08 35.64 35.75 35.55 35.65 0.0M
2021-09-07 35.88 35.90 35.72 35.72 0.0M
2021-09-03 36.00 36.00 35.90 35.97 0.0M
2021-09-02 35.96 36.10 35.96 36.07 0.0M
2021-09-01 35.86 36.02 35.77 35.93 0.0M
2021-08-31 35.95 35.95 35.83 35.88 0.0M
2021-08-30 35.94 36.02 35.91 35.95 0.0M
2021-08-27 35.64 36.05 35.64 35.99 0.1M
2021-08-26 35.51 35.81 35.51 35.59 0.0M
2021-08-25 35.81 35.89 35.73 35.78 0.0M
2021-08-24 35.54 35.69 35.54 35.65 0.0M
2021-08-23 35.45 35.54 35.44 35.52 0.0M
2021-08-20 35.13 35.35 35.13 35.33 0.0M
2021-08-19 35.10 35.19 35.02 35.11 0.0M
2021-08-18 35.36 35.51 35.26 35.26 0.0M
2021-08-17 35.54 35.54 35.28 35.46 0.0M
2021-08-16 35.68 35.72 35.53 35.70 0.0M
2021-08-13 35.85 35.93 35.69 35.73 0.0M
2021-08-12 35.80 35.80 35.69 35.78 0.0M
2021-08-11 35.64 35.83 35.58 35.83 0.0M
2021-08-10 35.58 35.70 35.57 35.62 0.0M
2021-08-09 35.54 35.66 35.47 35.56 0.0M
2021-08-06 35.61 35.69 35.58 35.63 0.0M
2021-08-05 35.45 35.60 35.43 35.53 0.0M
2021-08-04 35.36 35.56 35.35 35.35 0.0M
2021-08-03 35.54 35.57 35.31 35.55 0.0M
2021-08-02 35.73 35.81 35.46 35.46 0.0M
2021-07-30 35.51 35.69 35.51 35.55 0.0M
2021-07-29 35.57 35.67 35.43 35.58 0.0M
2021-07-28 35.26 35.46 35.11 35.34 0.0M
2021-07-27 35.28 35.28 35.08 35.22 0.0M
2021-07-26 35.39 35.45 35.25 35.34 0.0M
2021-07-23 35.33 35.33 35.14 35.27 0.0M
2021-07-22 35.32 35.32 35.06 35.13 0.0M
2021-07-21 35.28 35.40 35.20 35.33 0.0M
2021-07-20 34.56 35.14 34.54 35.08 0.0M
2021-07-19 34.56 34.69 34.41 34.54 0.0M
2021-07-16 35.19 35.19 34.88 34.88 0.0M
2021-07-15 34.89 35.20 34.89 35.12 0.0M
2021-07-14 35.49 35.49 35.19 35.21 0.0M
2021-07-13 35.36 35.52 35.30 35.30 0.1M
2021-07-12 35.54 35.63 35.40 35.58 0.0M
2021-07-09 35.31 35.57 35.21 35.53 0.0M
2021-07-08 35.06 35.31 34.92 35.11 0.0M
2021-07-07 35.28 35.46 35.22 35.39 0.0M
2021-07-06 35.60 35.60 35.19 35.35 0.0M
2021-07-02 35.70 35.70 35.51 35.57 0.0M
2021-07-01 35.31 35.69 35.31 35.64 0.0M
2021-06-30 35.38 35.50 35.36 35.49 0.2M
2021-06-29 35.50 35.62 35.43 35.44 0.0M
2021-06-28 35.70 35.70 35.41 35.47 0.0M
2021-06-25 35.52 35.72 35.52 35.70 0.0M
2021-06-24 35.30 35.52 35.30 35.52 0.0M
2021-06-23 35.36 35.41 35.31 35.31 0.1M
2021-06-22 35.32 35.35 35.08 35.31 0.0M
2021-06-21 34.95 35.30 34.94 35.26 0.1M
2021-06-18 34.85 35.08 34.82 34.83 0.0M
2021-06-17 35.42 35.53 35.06 35.22 0.0M
2021-06-16 35.68 35.68 35.41 35.54 0.1M
2021-06-15 35.49 35.77 35.49 35.66 0.0M
2021-06-14 35.98 35.98 35.60 35.69 0.0M
2021-06-11 35.76 35.88 35.74 35.88 0.0M
2021-06-10 35.82 35.87 35.68 35.74 0.0M
2021-06-09 35.84 35.89 35.71 35.71 0.0M
2021-06-08 35.72 35.89 35.65 35.83 0.1M
2021-06-07 35.82 35.82 35.64 35.69 0.0M
2021-06-04 35.77 35.77 35.59 35.68 0.0M
2021-06-03 35.94 35.94 35.45 35.58 0.0M
2021-06-02 35.81 35.81 35.66 35.69 0.0M
2021-06-01 35.96 35.96 35.71 35.79 0.0M
2021-05-28 35.71 35.71 35.55 35.67 0.0M
2021-05-27 35.72 35.76 35.65 35.66 0.0M
2021-05-26 35.49 35.56 35.40 35.55 0.1M
2021-05-25 35.63 35.65 35.34 35.35 0.0M
2021-05-24 35.63 35.63 35.44 35.46 0.1M
2021-05-21 35.59 35.59 35.38 35.39 0.0M
2021-05-20 35.34 35.38 35.11 35.35 0.0M
2021-05-19 34.99 35.26 34.98 35.26 0.0M
2021-05-18 35.54 35.63 35.39 35.39 0.0M
2021-05-17 35.59 35.63 35.41 35.63 0.0M
2021-05-14 35.45 35.67 35.39 35.64 0.0M
2021-05-13 34.95 35.36 34.95 35.29 0.0M
2021-05-12 35.43 35.52 34.94 34.97 0.1M
2021-05-11 35.46 35.65 35.35 35.55 0.0M
2021-05-10 35.92 36.04 35.73 35.74 0.0M
2021-05-07 35.65 35.97 35.65 35.96 0.0M
2021-05-06 35.61 35.74 35.48 35.74 0.0M
2021-05-05 35.73 35.77 35.51 35.64 0.2M
2021-05-04 35.65 35.70 35.47 35.66 0.0M
2021-05-03 35.99 35.99 35.69 35.73 0.0M
2021-04-30 35.66 35.80 35.59 35.64 0.0M
2021-04-29 36.06 36.06 35.77 35.89 0.0M
2021-04-28 35.87 35.95 35.87 35.90 0.0M
2021-04-27 35.93 35.95 35.83 35.89 0.0M
2021-04-26 35.88 35.93 35.84 35.88 0.0M
2021-04-23 35.49 35.86 35.49 35.77 0.0M
2021-04-22 35.54 35.68 35.42 35.43 0.0M
2021-04-21 35.20 35.54 35.10 35.51 0.0M
2021-04-20 35.45 35.50 35.07 35.17 0.0M
2021-04-19 35.61 35.61 35.37 35.47 0.0M
2021-04-16 35.53 35.65 35.49 35.51 0.0M
2021-04-15 35.42 35.45 35.31 35.45 0.0M
2021-04-14 35.20 35.46 35.20 35.30 0.1M
2021-04-13 35.24 35.31 35.10 35.22 0.1M
2021-04-12 35.16 35.32 35.15 35.28 0.0M
2021-04-09 35.09 35.23 35.06 35.20 0.1M
2021-04-08 35.17 35.17 34.95 35.13 0.0M
2021-04-07 35.21 35.24 35.01 35.04 0.0M
2021-04-06 35.27 35.35 35.16 35.18 0.0M
2021-04-05 35.30 35.32 35.11 35.16 0.0M
2021-04-01 34.91 35.04 34.87 35.03 0.2M
2021-03-31 34.95 34.96 34.74 34.80 0.0M
2021-03-30 34.65 34.82 34.57 34.78 0.0M
2021-03-29 34.74 34.91 34.49 34.55 0.0M
2021-03-26 34.54 34.91 34.51 34.91 0.0M
2021-03-25 33.92 34.49 33.86 34.45 0.0M
2021-03-24 34.29 34.53 34.09 34.09 0.0M
2021-03-23 34.59 34.62 34.13 34.20 0.0M
2021-03-22 34.85 34.85 34.60 34.69 0.0M
2021-03-19 34.76 34.96 34.68 34.81 0.1M
2021-03-18 35.03 35.28 34.78 34.79 0.0M
2021-03-17 35.00 35.18 34.90 35.18 0.0M
2021-03-16 35.22 35.24 35.02 35.09 0.0M
2021-03-15 34.97 35.30 34.97 35.30 0.1M
2021-03-12 34.83 35.05 34.83 35.05 0.0M
2021-03-11 34.82 34.91 34.71 34.87 0.0M
2021-03-10 34.46 34.63 34.43 34.60 0.0M
2021-03-09 34.43 34.50 34.33 34.35 0.0M
2021-03-08 34.14 34.43 34.13 34.24 0.0M
2021-03-05 34.09 34.09 33.38 34.09 0.1M
2021-03-04 34.07 34.18 33.43 33.68 0.0M
2021-03-03 34.20 34.34 34.07 34.07 0.0M
2021-03-02 34.42 34.45 34.20 34.23 0.0M
2021-03-01 34.26 34.56 34.26 34.48 0.0M
2021-02-26 34.08 34.20 33.83 33.98 0.0M
2021-02-25 34.43 34.54 33.97 34.01 0.0M
2021-02-24 34.31 34.60 34.25 34.60 0.0M
2021-02-23 33.90 34.27 33.85 34.23 0.0M
2021-02-22 33.97 34.34 33.97 34.18 0.0M
2021-02-19 34.09 34.30 34.07 34.25 0.0M
2021-02-18 34.05 34.12 33.90 33.98 0.0M
2021-02-17 34.17 34.27 34.05 34.20 0.0M
2021-02-16 34.43 34.44 34.26 34.27 0.0M
2021-02-12 34.24 34.35 34.17 34.35 0.2M
2021-02-11 34.23 34.30 34.06 34.28 0.0M
2021-02-10 34.25 34.34 34.04 34.15 0.0M
2021-02-09 34.01 34.22 34.01 34.15 0.0M
2021-02-08 33.90 34.12 33.90 34.12 0.1M
2021-02-05 33.76 33.85 33.69 33.85 0.1M
2021-02-04 33.33 33.67 33.33 33.67 0.0M
2021-02-03 33.24 33.44 33.24 33.44 0.0M
2021-02-02 33.45 33.45 33.26 33.42 0.0M
2021-02-01 33.10 33.23 32.85 33.19 0.1M
2021-01-29 32.67 33.20 32.67 32.88 0.0M
2021-01-28 33.13 33.31 33.13 33.20 0.1M
2021-01-27 32.98 33.30 32.98 33.05 0.1M
2021-01-26 33.77 33.77 33.48 33.50 0.0M
2021-01-25 33.69 33.90 33.49 33.69 0.1M
2021-01-22 33.43 33.75 33.43 33.75 0.0M
2021-01-21 33.82 33.82 33.66 33.68 0.0M
2021-01-20 33.67 33.81 33.67 33.80 0.0M
2021-01-19 33.61 33.64 33.53 33.62 0.1M
2021-01-15 33.57 33.57 33.32 33.45 0.1M
2021-01-14 33.54 33.76 33.54 33.64 0.2M
2021-01-13 33.60 33.63 33.48 33.49 0.0M
2021-01-12 33.44 33.69 33.44 33.69 0.0M
2021-01-11 33.04 33.51 33.04 33.45 0.1M
2021-01-08 33.53 33.57 33.24 33.44 0.1M
2021-01-07 33.29 33.50 33.26 33.48 0.1M
2021-01-06 32.40 33.38 32.40 33.25 0.1M
2021-01-05 32.07 32.67 32.07 32.62 0.1M
2021-01-04 31.88 32.68 31.88 32.36 0.1M