Pacer Trendpilot US Mid Cap ETF (PTMC)
BATS: PTMC · Real-Time Price · USD
36.45
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
36.45
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PTMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.45 | 36.62 | 36.39 | 36.45 | 36.45 | 0.05% | 22,318 |
| Dec 4, 2025 | 36.23 | 36.54 | 36.23 | 36.43 | 36.43 | 0.48% | 18,243 |
| Dec 3, 2025 | 36.04 | 36.28 | 36.04 | 36.26 | 36.26 | 0.71% | 22,598 |
| Dec 2, 2025 | 36.26 | 36.26 | 36.00 | 36.00 | 36.00 | -0.35% | 14,201 |
| Dec 1, 2025 | 35.97 | 36.40 | 35.97 | 36.13 | 36.13 | -0.58% | 14,357 |
| Nov 28, 2025 | 36.15 | 36.38 | 36.15 | 36.34 | 36.34 | 0.53% | 15,707 |
| Nov 26, 2025 | 35.93 | 36.39 | 35.93 | 36.15 | 36.15 | 0.58% | 22,123 |
| Nov 25, 2025 | 35.30 | 35.98 | 35.30 | 35.94 | 35.94 | 1.84% | 16,154 |
| Nov 24, 2025 | 35.00 | 35.38 | 35.00 | 35.29 | 35.29 | 0.98% | 23,671 |
| Nov 21, 2025 | 34.29 | 35.10 | 34.25 | 34.95 | 34.95 | 2.45% | 32,235 |
| Nov 20, 2025 | 35.05 | 35.26 | 34.11 | 34.11 | 34.11 | -1.64% | 19,070 |
| Nov 19, 2025 | 34.64 | 34.82 | 34.53 | 34.68 | 34.68 | 0.14% | 41,624 |
| Nov 18, 2025 | 34.32 | 34.78 | 34.32 | 34.63 | 34.63 | 0.26% | 26,883 |
| Nov 17, 2025 | 35.06 | 35.13 | 34.44 | 34.54 | 34.54 | -1.79% | 115,163 |
| Nov 14, 2025 | 34.73 | 35.37 | 34.73 | 35.17 | 35.17 | -0.20% | 24,070 |
| Nov 13, 2025 | 35.71 | 35.83 | 35.17 | 35.24 | 35.24 | -1.85% | 26,821 |
| Nov 12, 2025 | 35.84 | 36.09 | 35.84 | 35.91 | 35.91 | 0.35% | 29,237 |
| Nov 11, 2025 | 35.77 | 35.89 | 35.65 | 35.78 | 35.78 | - | 9,184 |
| Nov 10, 2025 | 35.81 | 35.91 | 35.51 | 35.78 | 35.78 | 0.68% | 22,917 |
| Nov 7, 2025 | 34.90 | 35.54 | 34.90 | 35.54 | 35.54 | 1.05% | 20,460 |
| Nov 6, 2025 | 35.66 | 35.66 | 35.07 | 35.17 | 35.17 | -1.01% | 32,637 |
| Nov 5, 2025 | 35.28 | 35.71 | 35.28 | 35.53 | 35.53 | 0.79% | 17,192 |
| Nov 4, 2025 | 35.13 | 35.40 | 35.13 | 35.25 | 35.25 | -0.78% | 26,723 |
| Nov 3, 2025 | 35.58 | 35.58 | 35.26 | 35.53 | 35.53 | -0.20% | 32,355 |
| Oct 31, 2025 | 35.44 | 35.65 | 35.37 | 35.60 | 35.60 | 0.65% | 23,858 |
| Oct 30, 2025 | 35.43 | 35.80 | 35.36 | 35.37 | 35.37 | -0.95% | 33,908 |
| Oct 29, 2025 | 35.88 | 36.14 | 35.62 | 35.71 | 35.71 | -0.75% | 52,299 |
| Oct 28, 2025 | 36.19 | 36.19 | 35.97 | 35.98 | 35.98 | -0.95% | 35,005 |
| Oct 27, 2025 | 36.44 | 36.45 | 36.22 | 36.33 | 36.33 | 0.43% | 30,134 |
| Oct 24, 2025 | 36.35 | 36.35 | 36.17 | 36.17 | 36.17 | 0.64% | 10,924 |
| Oct 23, 2025 | 35.55 | 36.01 | 35.53 | 35.94 | 35.94 | 1.35% | 28,563 |
| Oct 22, 2025 | 35.80 | 35.95 | 35.35 | 35.46 | 35.46 | -1.34% | 19,846 |
| Oct 21, 2025 | 35.67 | 35.99 | 35.67 | 35.94 | 35.94 | 0.56% | 11,380 |
| Oct 20, 2025 | 35.44 | 35.79 | 35.44 | 35.74 | 35.74 | 1.16% | 31,474 |
| Oct 17, 2025 | 35.29 | 35.40 | 35.13 | 35.33 | 35.33 | 0.26% | 39,775 |
| Oct 16, 2025 | 35.59 | 35.75 | 35.12 | 35.24 | 35.24 | -1.18% | 23,829 |
| Oct 15, 2025 | 35.94 | 36.05 | 35.45 | 35.66 | 35.66 | -0.04% | 31,452 |
| Oct 14, 2025 | 35.04 | 35.84 | 35.03 | 35.68 | 35.68 | 0.92% | 168,557 |
| Oct 13, 2025 | 35.08 | 35.45 | 35.08 | 35.35 | 35.35 | 1.94% | 23,832 |
| Oct 10, 2025 | 35.80 | 35.80 | 34.67 | 34.68 | 34.68 | -2.75% | 30,205 |
| Oct 9, 2025 | 36.00 | 36.10 | 35.59 | 35.66 | 35.66 | -1.10% | 19,076 |
| Oct 8, 2025 | 35.86 | 36.12 | 35.86 | 36.06 | 36.06 | 0.98% | 11,620 |
| Oct 7, 2025 | 36.18 | 36.18 | 35.60 | 35.71 | 35.71 | -1.09% | 21,113 |
| Oct 6, 2025 | 36.21 | 36.25 | 36.05 | 36.10 | 36.10 | 0.14% | 36,906 |
| Oct 3, 2025 | 36.04 | 36.24 | 36.00 | 36.05 | 36.05 | 0.32% | 19,363 |
| Oct 2, 2025 | 35.89 | 35.94 | 35.69 | 35.94 | 35.94 | 0.18% | 11,073 |
| Oct 1, 2025 | 35.60 | 35.89 | 35.60 | 35.87 | 35.87 | 0.17% | 18,907 |
| Sep 30, 2025 | 35.77 | 35.81 | 35.47 | 35.81 | 35.81 | 0.20% | 33,495 |
| Sep 29, 2025 | 36.01 | 36.01 | 35.63 | 35.74 | 35.74 | -0.14% | 15,900 |
| Sep 26, 2025 | 35.47 | 35.79 | 35.47 | 35.79 | 35.79 | 1.04% | 14,458 |
| Sep 25, 2025 | 35.28 | 35.47 | 35.26 | 35.42 | 35.42 | -0.62% | 19,889 |
| Sep 24, 2025 | 35.98 | 36.00 | 35.64 | 35.64 | 35.64 | -0.84% | 19,357 |
| Sep 23, 2025 | 35.99 | 36.26 | 35.89 | 35.94 | 35.94 | 0.03% | 19,129 |
| Sep 22, 2025 | 35.82 | 36.01 | 35.77 | 35.93 | 35.93 | -0.08% | 37,885 |
| Sep 19, 2025 | 36.29 | 36.29 | 35.90 | 35.96 | 35.96 | -0.77% | 16,344 |
| Sep 18, 2025 | 35.97 | 36.31 | 35.97 | 36.24 | 36.24 | 1.34% | 26,185 |
| Sep 17, 2025 | 36.07 | 36.39 | 35.72 | 35.76 | 35.76 | -0.20% | 43,887 |
| Sep 16, 2025 | 36.00 | 36.00 | 35.67 | 35.83 | 35.83 | -0.39% | 31,665 |
| Sep 15, 2025 | 36.14 | 36.17 | 35.89 | 35.97 | 35.97 | - | 58,710 |
| Sep 12, 2025 | 36.27 | 36.27 | 35.94 | 35.97 | 35.97 | -0.99% | 18,133 |
| Sep 11, 2025 | 35.77 | 36.33 | 35.77 | 36.33 | 36.33 | 1.62% | 18,287 |
| Sep 10, 2025 | 35.83 | 35.97 | 35.62 | 35.75 | 35.75 | -0.14% | 79,266 |
| Sep 9, 2025 | 36.01 | 36.01 | 35.69 | 35.80 | 35.80 | -0.80% | 36,981 |
| Sep 8, 2025 | 36.12 | 36.12 | 35.88 | 36.09 | 36.09 | 0.06% | 35,661 |
| Sep 5, 2025 | 36.14 | 36.37 | 35.85 | 36.07 | 36.07 | 0.36% | 30,857 |
| Sep 4, 2025 | 35.46 | 35.94 | 35.46 | 35.94 | 35.94 | 1.47% | 17,377 |
| Sep 3, 2025 | 35.49 | 35.49 | 35.28 | 35.42 | 35.42 | -0.17% | 9,713 |
| Sep 2, 2025 | 35.26 | 35.48 | 35.20 | 35.48 | 35.48 | -0.39% | 33,195 |
| Aug 29, 2025 | 35.80 | 35.80 | 35.52 | 35.62 | 35.62 | -0.64% | 19,453 |
| Aug 28, 2025 | 35.89 | 35.89 | 35.61 | 35.85 | 35.85 | 0.28% | 20,860 |
| Aug 27, 2025 | 35.44 | 35.82 | 35.44 | 35.75 | 35.75 | 0.55% | 26,619 |
| Aug 26, 2025 | 35.51 | 35.62 | 35.46 | 35.55 | 35.55 | 0.52% | 21,718 |
| Aug 25, 2025 | 35.55 | 35.56 | 35.37 | 35.37 | 35.37 | -0.76% | 50,007 |
| Aug 22, 2025 | 34.81 | 35.78 | 34.81 | 35.64 | 35.64 | 2.77% | 42,075 |
| Aug 21, 2025 | 34.56 | 34.73 | 34.55 | 34.68 | 34.68 | -0.20% | 49,124 |
| Aug 20, 2025 | 34.74 | 34.86 | 34.60 | 34.75 | 34.75 | -0.37% | 11,501 |
| Aug 19, 2025 | 35.06 | 35.12 | 34.79 | 34.88 | 34.88 | 0.18% | 42,828 |
| Aug 18, 2025 | 34.78 | 34.82 | 34.73 | 34.82 | 34.82 | 0.25% | 37,766 |
| Aug 15, 2025 | 34.90 | 34.90 | 34.72 | 34.73 | 34.73 | -0.52% | 31,581 |
| Aug 14, 2025 | 34.95 | 34.95 | 34.74 | 34.91 | 34.91 | -1.27% | 28,866 |
| Aug 13, 2025 | 34.94 | 35.38 | 34.91 | 35.36 | 35.36 | 1.54% | 45,827 |
| Aug 12, 2025 | 34.28 | 34.82 | 34.22 | 34.82 | 34.82 | 2.30% | 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% | 24,181 |
| 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 | -0.01% | 14,409 |
| Aug 4, 2025 | 34.12 | 34.38 | 34.12 | 34.36 | 34.36 | 1.22% | 24,388 |
| Aug 1, 2025 | 34.01 | 34.07 | 33.60 | 33.95 | 33.95 | -1.51% | 16,150 |
| 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% | 74,660 |
| Jul 25, 2025 | 35.02 | 35.21 | 34.85 | 35.20 | 35.20 | 0.88% | 16,023 |
| Jul 24, 2025 | 35.14 | 35.14 | 34.88 | 34.89 | 34.89 | -0.89% | 31,587 |
| Jul 23, 2025 | 35.14 | 35.23 | 35.09 | 35.21 | 35.21 | 0.66% | 45,999 |
| Jul 22, 2025 | 34.57 | 34.99 | 34.57 | 34.97 | 34.97 | 1.46% | 80,384 |
| Jul 21, 2025 | 34.78 | 34.80 | 34.47 | 34.47 | 34.47 | -0.69% | 30,248 |
| Jul 18, 2025 | 34.93 | 34.93 | 34.59 | 34.71 | 34.71 | -0.09% | 105,744 |
| Jul 17, 2025 | 34.42 | 34.77 | 34.42 | 34.74 | 34.74 | 1.14% | 380,280 |