Pacer Trendpilot US Mid Cap ETF (PTMC)
BATS: PTMC · Real-Time Price · USD
35.67
-0.38 (-1.05%)
At close: Dec 31, 2025, 4:00 PM EST
35.67
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
PTMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 36.05 | 36.05 | 35.67 | 35.67 | 35.67 | -1.05% | 2,084 |
| Dec 30, 2025 | 36.11 | 36.18 | 36.03 | 36.05 | 36.05 | -2.09% | 21,094 |
| Dec 29, 2025 | 36.93 | 37.03 | 36.77 | 36.82 | 36.16 | -0.62% | 23,292 |
| Dec 26, 2025 | 37.02 | 37.05 | 36.95 | 37.05 | 36.39 | -0.03% | 19,761 |
| Dec 24, 2025 | 36.93 | 37.10 | 36.93 | 37.06 | 36.40 | 0.11% | 17,251 |
| Dec 23, 2025 | 37.00 | 37.05 | 36.91 | 37.02 | 36.36 | -0.22% | 82,217 |
| Dec 22, 2025 | 36.94 | 37.22 | 36.94 | 37.10 | 36.44 | 0.84% | 27,282 |
| Dec 19, 2025 | 36.56 | 36.84 | 36.56 | 36.79 | 36.14 | 0.78% | 14,402 |
| Dec 18, 2025 | 36.64 | 36.82 | 36.47 | 36.51 | 35.86 | 0.53% | 14,542 |
| Dec 17, 2025 | 36.57 | 36.85 | 36.29 | 36.32 | 35.67 | -0.56% | 20,154 |
| Dec 16, 2025 | 36.74 | 36.78 | 36.33 | 36.52 | 35.87 | -0.54% | 29,397 |
| Dec 15, 2025 | 36.98 | 36.98 | 36.64 | 36.72 | 36.06 | -0.16% | 19,897 |
| Dec 12, 2025 | 37.29 | 37.36 | 36.73 | 36.78 | 36.12 | -1.31% | 19,919 |
| Dec 11, 2025 | 36.91 | 37.33 | 36.91 | 37.27 | 36.60 | 0.92% | 19,780 |
| Dec 10, 2025 | 36.25 | 37.02 | 36.25 | 36.93 | 36.27 | 1.89% | 30,070 |
| Dec 9, 2025 | 36.30 | 36.53 | 36.24 | 36.25 | 35.60 | -0.04% | 24,535 |
| Dec 8, 2025 | 36.48 | 36.49 | 36.22 | 36.26 | 35.61 | -0.52% | 17,508 |
| Dec 5, 2025 | 36.45 | 36.62 | 36.39 | 36.45 | 35.80 | 0.05% | 22,318 |
| Dec 4, 2025 | 36.23 | 36.54 | 36.23 | 36.43 | 35.78 | 0.48% | 18,243 |
| Dec 3, 2025 | 36.04 | 36.28 | 36.04 | 36.26 | 35.61 | 0.71% | 22,598 |
| Dec 2, 2025 | 36.26 | 36.26 | 36.00 | 36.00 | 35.36 | -0.35% | 14,201 |
| Dec 1, 2025 | 35.97 | 36.40 | 35.97 | 36.13 | 35.48 | -0.58% | 14,357 |
| Nov 28, 2025 | 36.15 | 36.38 | 36.15 | 36.34 | 35.69 | 0.53% | 15,707 |
| Nov 26, 2025 | 35.93 | 36.39 | 35.93 | 36.15 | 35.51 | 0.58% | 22,123 |
| Nov 25, 2025 | 35.30 | 35.98 | 35.30 | 35.94 | 35.30 | 1.84% | 16,154 |
| Nov 24, 2025 | 35.00 | 35.38 | 35.00 | 35.29 | 34.66 | 0.98% | 23,671 |
| Nov 21, 2025 | 34.29 | 35.10 | 34.25 | 34.95 | 34.32 | 2.45% | 32,235 |
| Nov 20, 2025 | 35.05 | 35.26 | 34.11 | 34.11 | 33.50 | -1.64% | 19,070 |
| Nov 19, 2025 | 34.64 | 34.82 | 34.53 | 34.68 | 34.06 | 0.14% | 41,624 |
| Nov 18, 2025 | 34.32 | 34.78 | 34.32 | 34.63 | 34.01 | 0.26% | 26,883 |
| Nov 17, 2025 | 35.06 | 35.13 | 34.44 | 34.54 | 33.92 | -1.79% | 115,163 |
| Nov 14, 2025 | 34.73 | 35.37 | 34.73 | 35.17 | 34.54 | -0.20% | 24,070 |
| Nov 13, 2025 | 35.71 | 35.83 | 35.17 | 35.24 | 34.61 | -1.85% | 26,821 |
| Nov 12, 2025 | 35.84 | 36.09 | 35.84 | 35.91 | 35.26 | 0.35% | 29,237 |
| Nov 11, 2025 | 35.77 | 35.89 | 35.65 | 35.78 | 35.14 | - | 9,184 |
| Nov 10, 2025 | 35.81 | 35.91 | 35.51 | 35.78 | 35.14 | 0.68% | 22,917 |
| Nov 7, 2025 | 34.90 | 35.54 | 34.90 | 35.54 | 34.91 | 1.05% | 20,460 |
| Nov 6, 2025 | 35.66 | 35.66 | 35.07 | 35.17 | 34.54 | -1.01% | 32,637 |
| Nov 5, 2025 | 35.28 | 35.71 | 35.28 | 35.53 | 34.90 | 0.79% | 17,192 |
| Nov 4, 2025 | 35.13 | 35.40 | 35.13 | 35.25 | 34.62 | -0.78% | 26,723 |
| Nov 3, 2025 | 35.58 | 35.58 | 35.26 | 35.53 | 34.90 | -0.20% | 32,355 |
| Oct 31, 2025 | 35.44 | 35.65 | 35.37 | 35.60 | 34.96 | 0.65% | 23,858 |
| Oct 30, 2025 | 35.43 | 35.80 | 35.36 | 35.37 | 34.74 | -0.95% | 33,908 |
| Oct 29, 2025 | 35.88 | 36.14 | 35.62 | 35.71 | 35.07 | -0.75% | 52,299 |
| Oct 28, 2025 | 36.19 | 36.19 | 35.97 | 35.98 | 35.34 | -0.95% | 35,005 |
| Oct 27, 2025 | 36.44 | 36.45 | 36.22 | 36.33 | 35.68 | 0.43% | 30,134 |
| Oct 24, 2025 | 36.35 | 36.35 | 36.17 | 36.17 | 35.52 | 0.64% | 10,924 |
| Oct 23, 2025 | 35.55 | 36.01 | 35.53 | 35.94 | 35.30 | 1.35% | 28,563 |
| Oct 22, 2025 | 35.80 | 35.95 | 35.35 | 35.46 | 34.83 | -1.34% | 19,846 |
| Oct 21, 2025 | 35.67 | 35.99 | 35.67 | 35.94 | 35.30 | 0.56% | 11,380 |