Pacer WealthShield ETF (PWS)
CBOE: PWS
· Real-Time Price · USD
32.03
0.24 (0.74%)
At close: Sep 26, 2025, 3:59 PM
PWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.06 | 32.06 | 31.87 | 32.03 | 32.03 | 0.75% | 1,926 |
| Sep 25, 2025 | 31.76 | 31.86 | 31.75 | 31.79 | 31.79 | -0.47% | 1,321 |
| Sep 24, 2025 | 31.95 | 31.95 | 31.88 | 31.94 | 31.94 | -0.13% | 634 |
| Sep 23, 2025 | 32.10 | 32.10 | 31.97 | 31.98 | 31.98 | -0.56% | 1,645 |
| Sep 22, 2025 | 31.95 | 32.16 | 31.95 | 32.16 | 32.16 | 0.50% | 1,600 |
| Sep 19, 2025 | 31.86 | 32.00 | 31.86 | 32.00 | 32.00 | 0.63% | 500 |
| Sep 18, 2025 | 31.86 | 31.86 | 31.80 | 31.80 | 31.80 | 0.66% | 1,203 |
| Sep 17, 2025 | 31.59 | 31.60 | 31.55 | 31.59 | 31.59 | 0.03% | 2,100 |
| Sep 16, 2025 | 31.63 | 31.64 | 31.58 | 31.58 | 31.58 | -0.57% | 2,042 |
| Sep 15, 2025 | 31.72 | 31.78 | 31.72 | 31.76 | 31.76 | 0.44% | 2,329 |
| Sep 12, 2025 | 31.60 | 31.62 | 31.57 | 31.62 | 31.62 | -0.28% | 747 |
| Sep 11, 2025 | 31.64 | 31.72 | 31.64 | 31.71 | 31.71 | 0.73% | 1,545 |
| Sep 10, 2025 | 31.57 | 31.57 | 31.45 | 31.48 | 31.48 | 0.64% | 1,664 |
| Sep 9, 2025 | 31.15 | 31.28 | 31.15 | 31.28 | 31.28 | 0.29% | 417 |
| Sep 8, 2025 | 31.17 | 31.21 | 31.15 | 31.19 | 31.19 | 0.13% | 1,081 |
| Sep 5, 2025 | 31.35 | 31.35 | 31.15 | 31.15 | 31.15 | -0.54% | 1,200 |
| Sep 4, 2025 | 31.21 | 31.32 | 31.21 | 31.32 | 31.32 | 0.45% | 1,100 |
| Sep 3, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.10 | 0.10% | 400 |
| Sep 2, 2025 | 31.02 | 31.15 | 30.85 | 31.15 | 31.07 | -0.67% | 2,523 |
| Aug 29, 2025 | 31.33 | 31.38 | 31.31 | 31.36 | 31.27 | -0.76% | 1,319 |