Pacer WealthShield ETF

PWS
🏛️ usa →
32.03
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
2025-09-26 32.06 32.06 31.87 32.03 0.0M
2025-09-25 31.76 31.86 31.75 31.79 0.0M
2025-09-24 31.95 31.95 31.88 31.94 0.0M
2025-09-23 32.10 32.10 31.97 31.98 0.0M
2025-09-22 31.95 32.16 31.95 32.16 0.0M
2025-09-19 31.86 32.00 31.86 32.00 0.0M
2025-09-18 31.86 31.86 31.80 31.80 0.0M
2025-09-17 31.59 31.60 31.55 31.59 0.0M
2025-09-16 31.63 31.64 31.58 31.58 0.0M
2025-09-15 31.72 31.78 31.72 31.76 0.0M
2025-09-12 31.60 31.62 31.57 31.62 0.0M
2025-09-11 31.64 31.72 31.64 31.71 0.0M
2025-09-10 31.57 31.57 31.45 31.48 0.0M
2025-09-09 31.15 31.28 31.15 31.28 0.0M
2025-09-08 31.17 31.21 31.15 31.19 0.0M
2025-09-05 31.35 31.35 31.15 31.15 0.0M
2025-09-04 31.21 31.32 31.21 31.32 0.0M
2025-09-03 31.18 31.18 31.18 31.18 0.0M
2025-09-02 31.02 31.15 30.85 31.15 0.0M
2025-08-29 31.33 31.38 31.31 31.36 0.0M
2025-08-28 31.39 31.64 31.39 31.60 0.0M
2025-08-27 31.45 31.53 31.45 31.47 0.0M
2025-08-26 31.32 31.41 31.32 31.41 0.0M
2025-08-25 31.36 31.37 31.26 31.26 0.0M
2025-08-22 31.56 31.56 31.40 31.40 0.0M
2025-08-21 30.97 31.08 30.94 30.97 0.0M
2025-08-20 31.04 31.10 30.85 31.10 0.0M
2025-08-19 31.14 31.15 31.11 31.13 0.0M
2025-08-18 31.24 31.29 31.21 31.28 0.0M
2025-08-15 31.21 31.21 31.21 31.21 0.0M
2025-08-14 31.25 31.38 31.25 31.38 0.0M
2025-08-13 31.46 31.46 31.31 31.45 0.0M
2025-08-12 31.30 31.38 31.23 31.38 0.0M
2025-08-11 31.04 31.04 31.04 31.04 0.0M
2025-08-08 31.23 31.23 31.18 31.18 0.0M
2025-08-07 31.34 31.34 31.02 31.12 0.0M
2025-08-06 31.00 31.21 30.97 31.13 0.0M
2025-08-05 30.97 30.99 30.93 30.96 0.0M
2025-08-04 31.00 31.16 31.00 31.16 0.0M
2025-08-01 30.69 30.70 30.69 30.70 0.0M
2025-07-31 31.30 31.35 31.20 31.20 0.1M
2025-07-30 31.04 31.17 31.04 31.17 0.0M
2025-07-29 31.09 31.16 31.09 31.11 0.0M
2025-07-28 31.22 31.22 31.22 31.22 0.0M
2025-07-25 31.28 31.30 31.28 31.30 0.0M
2025-07-24 31.15 31.15 31.15 31.15 0.0M
2025-07-23 31.06 31.08 31.03 31.08 0.0M
2025-07-22 30.91 30.93 30.91 30.93 0.0M
2025-07-21 31.04 31.04 30.88 30.88 0.0M
2025-07-18 30.84 30.87 30.84 30.87 0.0M
2025-07-17 30.69 30.78 30.69 30.78 0.0M
2025-07-16 30.45 30.53 30.34 30.53 0.0M
2025-07-15 30.58 30.58 30.46 30.46 0.0M
2025-07-14 30.54 30.63 30.52 30.63 0.0M
2025-07-11 30.45 30.50 30.44 30.48 0.0M
2025-07-10 30.51 30.64 30.51 30.58 0.0M
2025-07-09 30.53 30.55 30.46 30.55 0.0M
2025-07-08 30.31 30.35 30.29 30.33 0.0M
2025-07-07 30.44 30.44 30.44 30.44 0.0M
2025-07-03 30.52 30.61 30.52 30.56 0.0M
2025-07-02 30.19 30.24 30.15 30.24 0.0M
2025-07-01 30.11 30.30 30.11 30.26 0.0M
2025-06-30 30.43 30.43 30.24 30.33 0.0M
2025-06-27 30.09 30.25 30.08 30.25 0.0M
2025-06-26 29.75 30.01 29.30 30.01 0.0M
2025-06-25 29.99 29.99 29.77 29.79 0.0M
2025-06-24 29.84 30.03 29.84 29.99 0.0M
2025-06-23 29.59 29.88 29.53 29.77 0.0M
2025-06-20 29.52 29.52 29.44 29.44 0.0M
2025-06-18 29.59 29.66 29.45 29.45 0.0M
2025-06-17 29.60 29.67 29.32 29.48 0.0M
2025-06-16 29.65 29.69 29.65 29.67 0.0M
2025-06-13 29.59 29.59 29.41 29.41 0.0M
2025-06-12 29.74 29.74 29.74 29.74 0.0M
2025-06-11 29.91 29.91 29.76 29.76 0.0M
2025-06-10 29.82 29.87 29.81 29.87 0.0M
2025-06-09 29.74 29.90 29.74 29.90 0.0M
2025-06-06 29.81 29.83 29.74 29.83 0.0M
2025-06-05 29.69 29.69 29.53 29.53 0.0M
2025-06-04 29.90 29.95 29.87 29.87 0.0M
2025-06-03 29.77 29.91 29.77 29.90 0.0M
2025-06-02 29.50 29.78 29.50 29.78 0.0M
2025-05-30 29.78 29.78 29.72 29.72 0.0M
2025-05-29 29.70 29.71 29.70 29.71 0.0M
2025-05-28 29.40 29.48 29.35 29.44 0.0M
2025-05-27 29.50 29.66 29.50 29.64 0.0M
2025-05-23 29.19 29.19 29.14 29.18 0.0M
2025-05-22 28.76 29.13 28.76 29.13 0.0M
2025-05-21 29.33 29.33 29.02 29.02 0.0M
2025-05-20 29.41 29.56 29.41 29.53 0.0M
2025-05-19 29.40 29.73 29.34 29.73 0.0M
2025-05-16 29.82 29.82 29.82 29.82 0.0M
2025-05-15 29.74 29.74 29.69 29.69 0.0M
2025-05-14 29.58 29.58 29.44 29.44 0.0M
2025-05-13 29.61 29.65 29.53 29.65 0.0M
2025-05-12 29.75 29.89 29.75 29.82 0.0M
2025-05-09 29.95 30.10 29.95 30.05 0.0M
2025-05-08 30.27 30.27 30.03 30.04 0.0M
2025-05-07 30.41 30.45 30.34 30.34 0.0M
2025-05-06 29.88 30.24 29.88 30.24 0.0M
2025-05-05 30.04 30.14 30.04 30.14 0.0M
2025-05-02 30.31 30.33 30.21 30.33 0.0M
2025-05-01 30.56 30.64 30.52 30.58 0.0M
2025-04-30 30.78 30.79 30.77 30.78 0.0M
2025-04-29 30.79 30.79 30.77 30.78 0.0M
2025-04-28 30.72 30.79 30.72 30.77 0.0M
2025-04-25 30.78 30.79 30.76 30.77 0.0M
2025-04-24 30.76 30.77 30.76 30.76 0.0M
2025-04-23 30.67 30.76 30.67 30.75 0.0M
2025-04-22 30.67 30.77 30.67 30.74 0.0M
2025-04-21 30.68 30.77 30.68 30.75 0.0M
2025-04-17 30.74 30.74 30.72 30.72 0.0M
2025-04-16 30.74 30.75 30.72 30.73 0.0M
2025-04-15 30.75 30.75 30.71 30.73 0.0M
2025-04-14 30.74 30.77 30.72 30.72 0.0M
2025-04-11 30.63 30.75 30.63 30.72 0.1M
2025-04-10 30.71 30.71 30.71 30.71 0.0M
2025-04-09 30.63 30.74 30.63 30.71 0.1M
2025-04-08 30.69 30.73 30.69 30.72 0.0M
2025-04-07 30.72 30.72 30.69 30.72 0.0M
2025-04-04 30.71 30.71 30.67 30.67 0.0M
2025-04-03 30.70 30.71 30.69 30.71 0.0M
2025-04-02 30.71 30.72 30.68 30.70 0.0M
2025-04-01 30.60 30.72 30.60 30.69 0.0M
2025-03-31 30.90 30.90 30.65 30.82 0.0M
2025-03-28 30.58 30.58 30.54 30.56 0.0M
2025-03-27 30.09 30.15 30.07 30.14 0.0M
2025-03-26 30.26 30.32 30.18 30.25 0.0M
2025-03-25 30.44 30.55 30.44 30.45 0.0M
2025-03-24 30.53 30.53 30.42 30.42 0.0M
2025-03-21 30.82 30.91 30.77 30.77 0.0M
2025-03-20 31.05 31.05 30.94 30.95 0.0M
2025-03-19 30.75 30.93 30.67 30.93 0.0M
2025-03-18 30.64 30.79 30.64 30.79 0.0M
2025-03-17 30.73 30.85 30.71 30.73 0.0M
2025-03-14 30.57 30.66 30.56 30.61 0.0M
2025-03-13 30.50 30.78 30.40 30.78 0.0M
2025-03-12 30.61 30.64 30.57 30.58 0.0M
2025-03-11 30.91 31.08 30.74 30.74 0.0M
2025-03-10 31.03 31.03 30.81 30.98 0.0M
2025-03-07 30.85 30.85 30.61 30.61 0.0M
2025-03-06 30.60 30.77 30.60 30.73 0.0M
2025-03-05 31.02 31.04 30.74 30.89 0.0M
2025-03-04 31.42 31.42 31.09 31.09 0.0M
2025-03-03 30.96 31.57 30.92 31.57 0.1M
2025-02-28 30.64 31.12 30.62 31.12 0.0M
2025-02-27 31.02 31.02 30.64 30.64 0.0M
2025-02-26 31.00 31.34 30.98 31.04 0.0M
2025-02-25 30.95 30.97 30.95 30.97 0.0M
2025-02-24 31.09 31.22 31.09 31.09 0.0M
2025-02-21 31.33 31.33 31.15 31.26 0.0M
2025-02-20 31.76 31.84 31.76 31.83 0.0M
2025-02-19 31.92 32.13 31.92 32.13 0.0M
2025-02-18 32.16 32.16 32.08 32.11 0.0M
2025-02-14 32.09 32.15 32.08 32.09 0.0M
2025-02-13 31.89 32.10 31.89 32.10 0.0M
2025-02-12 31.68 31.94 31.68 31.87 0.0M
2025-02-11 31.73 31.94 31.73 31.91 0.0M
2025-02-10 31.97 32.03 31.97 32.03 0.0M
2025-02-07 32.09 32.09 31.87 31.89 0.0M
2025-02-06 32.06 32.15 32.01 32.12 0.0M
2025-02-05 31.92 32.07 31.92 32.06 0.0M
2025-02-04 31.97 32.02 31.97 32.02 0.0M
2025-02-03 31.92 31.93 31.92 31.93 0.0M
2025-01-31 32.25 32.31 32.07 32.07 0.0M
2025-01-30 31.97 32.22 31.97 32.16 0.0M
2025-01-29 31.91 31.91 31.81 31.81 0.0M
2025-01-28 31.87 31.87 31.87 31.87 0.0M
2025-01-27 31.59 31.84 31.59 31.84 0.0M
2025-01-24 32.10 32.10 32.05 32.05 0.0M
2025-01-23 31.98 32.02 31.98 32.02 0.0M
2025-01-22 31.95 31.95 31.81 31.81 0.0M
2025-01-21 31.90 31.90 31.90 31.90 0.0M
2025-01-17 31.52 31.52 31.51 31.51 0.0M
2025-01-16 31.07 31.23 31.07 31.23 0.0M
2025-01-15 31.02 31.02 31.02 31.02 0.0M
2025-01-14 30.38 30.43 30.38 30.43 0.0M
2025-01-13 30.03 30.21 30.03 30.21 0.0M
2025-01-10 30.13 30.20 30.13 30.18 0.0M
2025-01-08 30.30 30.57 30.30 30.57 0.0M
2025-01-07 30.57 30.63 30.49 30.49 0.0M
2025-01-06 30.87 30.87 30.72 30.76 0.0M
2025-01-03 30.51 30.72 30.51 30.71 0.0M
2025-01-02 30.45 30.48 30.20 30.35 0.0M