Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pacer Trendpilot 450 ETF (NY: PTMC )

36.86 -0.49 (-1.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 35.94 36.17 35.94 36.03 24,225 +0.09(+0.25%)
Mar 27, 2024 35.61 35.94 35.58 35.94 24,088 +0.63(+1.78%)
Mar 26, 2024 35.49 35.54 35.30 35.31 18,153 -0.08(-0.23%)
Mar 25, 2024 35.39 35.57 35.38 35.39 20,106 +0.00(+0.00%)
Mar 22, 2024 35.65 35.68 35.37 35.39 18,728 -0.28(-0.78%)
Mar 21, 2024 35.44 35.73 35.44 35.67 47,270 +0.40(+1.13%)
Mar 20, 2024 34.77 35.33 34.74 35.27 44,733 +0.45(+1.29%)
Mar 19, 2024 34.47 34.82 34.47 34.82 22,826 +0.26(+0.75%)
Mar 18, 2024 34.69 34.71 34.55 34.56 13,671 -0.03(-0.09%)
Mar 15, 2024 34.54 34.77 34.54 34.59 19,558 -0.08(-0.23%)
Mar 14, 2024 35.07 35.08 34.44 34.67 16,289 -0.41(-1.17%)
Mar 13, 2024 34.89 35.17 34.89 35.08 28,320 +0.13(+0.37%)
Mar 12, 2024 34.72 34.99 34.69 34.95 49,459 +0.18(+0.52%)
Mar 11, 2024 34.83 34.86 34.59 34.77 36,302 -0.17(-0.49%)
Mar 08, 2024 35.24 35.39 34.87 34.94 33,713 -0.17(-0.48%)
Mar 07, 2024 34.93 35.16 34.93 35.11 41,588 +0.33(+0.95%)
Mar 06, 2024 34.76 34.88 34.66 34.78 103,128 +0.23(+0.67%)
Mar 05, 2024 34.44 34.70 34.44 34.55 25,424 -0.08(-0.23%)
Mar 04, 2024 34.66 34.81 34.61 34.63 41,198 +0.24(+0.70%)
Mar 01, 2024 34.17 34.42 34.06 34.39 28,250 +0.17(+0.50%)
Feb 29, 2024 34.06 34.25 34.01 34.22 32,576 +0.31(+0.92%)
Feb 28, 2024 33.69 33.98 33.66 33.91 211,303 +0.05(+0.14%)
Feb 27, 2024 33.79 33.90 33.79 33.86 26,239 +0.13(+0.39%)
Feb 26, 2024 33.64 33.89 33.64 33.73 20,079 -0.04(-0.12%)
Feb 23, 2024 33.71 33.86 33.71 33.77 28,982 +0.03(+0.10%)
Feb 22, 2024 33.28 33.79 33.28 33.74 41,184 +0.49(+1.46%)
Feb 21, 2024 33.10 33.26 33.06 33.25 37,446 +0.09(+0.26%)
Feb 20, 2024 33.24 33.24 33.05 33.16 72,605 -0.28(-0.85%)
Feb 16, 2024 33.41 33.76 33.41 33.45 24,518 -0.30(-0.89%)
Feb 15, 2024 33.40 33.77 33.40 33.75 23,454 +0.62(+1.87%)
Feb 14, 2024 32.94 33.20 32.76 33.13 21,908 +0.44(+1.35%)
Feb 13, 2024 32.63 32.94 32.45 32.69 24,293 -0.83(-2.48%)
Feb 12, 2024 33.17 33.59 33.17 33.52 21,110 +0.34(+1.02%)
Feb 09, 2024 32.89 33.18 32.89 33.18 34,383 +0.24(+0.73%)
Feb 08, 2024 32.60 32.94 32.60 32.94 27,271 +0.31(+0.95%)
Feb 07, 2024 32.56 32.73 32.40 32.63 29,178 +0.13(+0.40%)
Feb 06, 2024 32.27 32.50 32.27 32.50 26,354 +0.13(+0.40%)
Feb 05, 2024 32.33 32.45 32.08 32.37 15,971 -0.34(-1.05%)
Feb 02, 2024 32.39 32.73 32.34 32.71 11,579 +0.04(+0.12%)
Feb 01, 2024 32.40 32.71 32.12 32.68 16,569 +0.39(+1.19%)
Jan 31, 2024 32.65 32.93 32.29 32.29 168,502 -0.62(-1.88%)
Jan 30, 2024 32.67 32.95 32.67 32.91 27,219 -0.04(-0.12%)
Jan 29, 2024 32.60 32.95 32.56 32.95 74,471 +0.27(+0.83%)
Jan 26, 2024 32.57 32.82 32.57 32.68 25,696 +0.08(+0.24%)
Jan 25, 2024 32.54 32.72 32.43 32.60 25,056 +0.18(+0.56%)
Jan 24, 2024 32.84 32.86 32.40 32.42 48,685 -0.22(-0.67%)
Jan 23, 2024 32.92 32.92 32.52 32.64 38,732 -0.11(-0.34%)
Jan 22, 2024 32.50 32.80 32.50 32.75 26,454 +0.39(+1.21%)
Jan 19, 2024 32.10 32.38 31.93 32.36 24,607 +0.30(+0.94%)
Jan 18, 2024 31.93 32.06 31.74 32.06 16,184 +0.28(+0.88%)
Jan 17, 2024 31.72 31.86 31.63 31.78 32,559 -0.25(-0.78%)
Jan 16, 2024 31.96 32.11 31.89 32.03 45,609 -0.20(-0.62%)
Jan 12, 2024 32.48 32.56 32.14 32.23 18,238 -0.01(-0.03%)
Jan 11, 2024 32.24 32.29 31.96 32.24 19,321 -0.07(-0.22%)
Jan 10, 2024 32.28 32.35 32.17 32.31 35,279 +0.08(+0.25%)
Jan 09, 2024 32.09 32.33 32.08 32.23 15,831 -0.21(-0.65%)
Jan 08, 2024 32.04 32.44 31.93 32.44 25,820 +0.43(+1.34%)
Jan 05, 2024 31.86 32.24 31.80 32.01 13,236 +0.07(+0.22%)
Jan 04, 2024 31.92 32.11 31.92 31.94 43,504 -0.06(-0.19%)
Jan 03, 2024 32.51 32.51 31.98 32.00 37,741 -0.74(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.