Pacer Trendpilot US Mid C... (PTMC)
CBOE: PTMC
· Real-Time Price · USD
34.90
0.08 (0.24%)
At close: Aug 19, 2025, 11:11 AM
PTMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 34.78 | 34.82 | 34.73 | 34.82 | 34.82 | 0.26% | 37,766 |
| Aug 15, 2025 | 34.90 | 34.90 | 34.72 | 34.73 | 34.73 | -0.52% | 31,600 |
| Aug 14, 2025 | 34.95 | 34.95 | 34.74 | 34.91 | 34.91 | -1.27% | 28,900 |
| Aug 13, 2025 | 34.94 | 35.38 | 34.91 | 35.36 | 35.36 | 1.55% | 45,827 |
| Aug 12, 2025 | 34.28 | 34.82 | 34.22 | 34.82 | 34.82 | 2.29% | 281,434 |
| Aug 11, 2025 | 34.21 | 34.29 | 34.01 | 34.04 | 34.04 | -0.38% | 42,719 |
| Aug 8, 2025 | 34.29 | 34.39 | 34.15 | 34.17 | 34.17 | 0.03% | 213,430 |
| Aug 7, 2025 | 34.56 | 34.56 | 34.04 | 34.16 | 34.16 | -0.26% | 24,200 |
| Aug 6, 2025 | 34.39 | 34.39 | 34.17 | 34.25 | 34.25 | -0.32% | 47,504 |
| Aug 5, 2025 | 34.40 | 34.47 | 34.12 | 34.36 | 34.36 | 0.00% | 14,409 |
| Aug 4, 2025 | 34.12 | 34.38 | 34.12 | 34.36 | 34.36 | 1.21% | 24,400 |
| Aug 1, 2025 | 34.01 | 34.07 | 33.60 | 33.95 | 33.95 | -1.51% | 16,200 |
| Jul 31, 2025 | 34.66 | 34.88 | 34.47 | 34.47 | 34.47 | -1.15% | 62,601 |
| Jul 30, 2025 | 35.16 | 35.21 | 34.69 | 34.87 | 34.87 | -0.63% | 26,442 |
| Jul 29, 2025 | 35.27 | 35.27 | 34.97 | 35.09 | 35.09 | -0.20% | 34,918 |
| Jul 28, 2025 | 35.38 | 35.38 | 35.05 | 35.16 | 35.16 | -0.11% | 74,700 |
| Jul 25, 2025 | 35.02 | 35.21 | 34.85 | 35.20 | 35.20 | 0.89% | 16,023 |
| Jul 24, 2025 | 35.14 | 35.14 | 34.88 | 34.89 | 34.89 | -0.91% | 31,600 |
| Jul 23, 2025 | 35.14 | 35.23 | 35.09 | 35.21 | 35.21 | 0.69% | 46,000 |
| Jul 22, 2025 | 34.57 | 34.99 | 34.57 | 34.97 | 34.97 | 1.45% | 80,400 |