MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PTMC — Pacer Trendpilot US Mid Cap ETF
Cboe BZXPacer Trendpilot US Mid Cap ETF
$40.14
+0.13(+0.32%)
- O
- 40.29
- H
- 40.30
- L
- 40.11
- V
- 7.67K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$40.14
Period Return+15.79%
Period High$42.61
Period Low$33.60
Avg Daily Volume33.7K
Total Trading Days365
PTMC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $40.29 | $40.30 | $40.11 | $40.14 | +$0.13 | +0.32% | 7,668 | $40.21 | $40.11 $40.30 |
| Oct 5, 2026 | $39.62 | $40.23 | $39.62 | $40.01 | +$0.13 | +0.33% | 55,584 | $39.80 | $39.62 $40.23 |
| Oct 2, 2026 | $39.79 | $40.07 | $39.79 | $39.88 | +$0.42 | +1.06% | 13,992 | $39.88 | $39.79 $40.07 |
| Oct 1, 2026 | $39.11 | $39.52 | $39.10 | $39.46 | +$0.35 | +0.89% | 11,763 | $39.39 | $39.10 $39.52 |
| Sep 30, 2026 | $39.33 | $39.33 | $39.11 | $39.11 | $-0.18 | -0.46% | 47,709 | $39.17 | $39.11 $39.33 |
| Sep 29, 2026 | $39.33 | $39.39 | $39.09 | $39.29 | $-0.05 | -0.13% | 10,765 | $39.21 | $39.09 $39.39 |
| Sep 28, 2026 | $39.36 | $39.50 | $39.14 | $39.34 | $-0.30 | -0.77% | 15,706 | $39.31 | $39.14 $39.50 |
| Sep 25, 2026 | $39.52 | $39.70 | $39.40 | $39.64 | +$0.14 | +0.35% | 17,480 | $39.56 | $39.40 $39.70 |
| Sep 24, 2026 | $39.60 | $39.60 | $39.31 | $39.51 | $-0.17 | -0.42% | 15,218 | $39.45 | $39.31 $39.60 |
| Sep 23, 2026 | $39.75 | $39.97 | $39.68 | $39.68 | $-0.26 | -0.65% | 15,082 | $39.84 | $39.68 $39.97 |
| Sep 22, 2026 | $39.96 | $40.05 | $39.80 | $39.93 | +$0.14 | +0.36% | 12,165 | $39.91 | $39.80 $40.05 |
| Sep 21, 2026 | $39.77 | $39.86 | $39.76 | $39.79 | +$0.16 | +0.40% | 24,440 | $39.83 | $39.76 $39.86 |
| Sep 18, 2026 | $39.53 | $39.63 | $39.53 | $39.63 | $-0.17 | -0.43% | 11,382 | $39.57 | $39.53 $39.63 |
| Sep 17, 2026 | $39.92 | $39.93 | $39.79 | $39.80 | +$0.28 | +0.71% | 12,789 | $39.87 | $39.79 $39.93 |
| Sep 16, 2026 | $39.83 | $40.02 | $39.35 | $39.52 | $-0.24 | -0.61% | 27,974 | $39.63 | $39.35 $40.02 |
| Sep 15, 2026 | $40.01 | $40.01 | $39.74 | $39.76 | $-0.18 | -0.46% | 11,231 | $39.82 | $39.74 $40.01 |
| Sep 14, 2026 | $40.03 | $40.12 | $39.93 | $39.95 | $-0.40 | -0.98% | 19,513 | $39.97 | $39.93 $40.12 |
| Sep 11, 2026 | $40.36 | $40.39 | $40.25 | $40.34 | +$0.36 | +0.90% | 12,028 | $40.33 | $40.25 $40.39 |
| Sep 10, 2026 | $40.18 | $40.27 | $39.96 | $39.98 | $-0.41 | -1.00% | 12,932 | $40.05 | $39.96 $40.27 |
| Sep 9, 2026 | $40.70 | $40.71 | $40.36 | $40.39 | $-0.42 | -1.02% | 10,772 | $40.45 | $40.36 $40.71 |
| Sep 8, 2026 | $41.01 | $41.01 | $40.80 | $40.80 | $-0.30 | -0.72% | 4,899 | $40.93 | $40.80 $41.01 |
| Sep 4, 2026 | $40.79 | $41.16 | $40.79 | $41.10 | +$0.08 | +0.18% | 9,437 | $41.03 | $40.79 $41.16 |
| Sep 3, 2026 | $40.84 | $41.03 | $40.73 | $41.02 | +$0.38 | +0.93% | 33,176 | $40.93 | $40.73 $41.03 |
| Sep 2, 2026 | $40.43 | $40.70 | $40.41 | $40.64 | +$0.27 | +0.68% | 7,192 | $40.61 | $40.41 $40.70 |
| Sep 1, 2026 | $40.60 | $40.69 | $40.35 | $40.37 | $-0.46 | -1.13% | 8,757 | $40.47 | $40.35 $40.69 |
| Aug 31, 2026 | $41.00 | $41.00 | $40.74 | $40.83 | $-0.22 | -0.53% | 5,045 | $40.83 | $40.74 $41.00 |
| Aug 28, 2026 | $41.48 | $41.48 | $41.02 | $41.05 | $-0.46 | -1.10% | 36,502 | $41.09 | $41.02 $41.48 |
| Aug 27, 2026 | $41.55 | $41.55 | $41.43 | $41.50 | +$0.01 | +0.01% | 8,882 | $41.51 | $41.43 $41.55 |
| Aug 26, 2026 | $41.49 | $41.61 | $41.44 | $41.50 | +$0.24 | +0.59% | 20,514 | $41.51 | $41.44 $41.61 |
| Aug 25, 2026 | $41.47 | $41.47 | $41.12 | $41.25 | $-0.02 | -0.05% | 30,161 | $41.17 | $41.12 $41.47 |