Pacer WealthShield ETF (PWS)
BATS: PWS · Real-Time Price · USD
32.90
-0.14 (-0.42%)
At close: Dec 5, 2025, 4:00 PM EST
32.90
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.91 | 32.91 | 32.88 | 32.90 | 32.90 | -0.42% | 374 |
| Dec 4, 2025 | 33.18 | 33.18 | 33.02 | 33.04 | 33.03 | -0.44% | 12,987 |
| Dec 3, 2025 | 33.15 | 33.24 | 33.11 | 33.18 | 33.18 | 0.17% | 3,728 |
| Dec 2, 2025 | 32.99 | 33.18 | 32.99 | 33.12 | 33.12 | 0.28% | 4,720 |
| Dec 1, 2025 | 33.12 | 33.12 | 33.03 | 33.03 | 33.03 | -1.29% | 8,514 |
| Nov 28, 2025 | 33.39 | 33.46 | 33.39 | 33.46 | 33.46 | 0.57% | 686 |
| Nov 26, 2025 | 33.33 | 33.38 | 33.27 | 33.27 | 33.27 | 0.73% | 2,237 |
| Nov 25, 2025 | 32.73 | 33.03 | 32.73 | 33.03 | 33.03 | 1.07% | 1,005 |
| Nov 24, 2025 | 32.56 | 32.68 | 32.56 | 32.68 | 32.68 | 2.03% | 1,114 |
| Nov 21, 2025 | 31.69 | 32.21 | 31.69 | 32.03 | 32.03 | 1.19% | 5,096 |
| Nov 20, 2025 | 31.66 | 31.66 | 31.65 | 31.65 | 31.65 | -1.81% | 2,383 |
| Nov 19, 2025 | 32.22 | 32.38 | 32.19 | 32.24 | 32.24 | -0.07% | 3,463 |
| Nov 18, 2025 | 32.13 | 32.26 | 32.13 | 32.26 | 32.26 | -0.80% | 759 |
| Nov 17, 2025 | 32.83 | 32.89 | 32.44 | 32.52 | 32.52 | -0.71% | 6,024 |
| Nov 14, 2025 | 32.64 | 32.94 | 32.64 | 32.75 | 32.75 | 0.45% | 5,260 |
| Nov 13, 2025 | 33.19 | 33.22 | 32.61 | 32.61 | 32.61 | -2.17% | 2,221 |
| Nov 12, 2025 | 33.32 | 33.35 | 33.25 | 33.33 | 33.33 | -0.23% | 5,244 |
| Nov 11, 2025 | 33.11 | 33.40 | 33.11 | 33.40 | 33.40 | 0.63% | 372 |
| Nov 10, 2025 | 33.11 | 33.22 | 33.11 | 33.20 | 33.20 | 1.59% | 3,082 |
| Nov 7, 2025 | 32.28 | 32.67 | 32.28 | 32.67 | 32.67 | 0.02% | 656 |
| Nov 6, 2025 | 32.86 | 32.90 | 32.56 | 32.67 | 32.67 | -1.42% | 6,969 |
| Nov 5, 2025 | 32.93 | 33.18 | 32.93 | 33.14 | 33.14 | 0.53% | 3,791 |
| Nov 4, 2025 | 33.31 | 33.31 | 32.96 | 32.96 | 32.96 | -1.78% | 10,646 |
| Nov 3, 2025 | 33.67 | 33.67 | 33.51 | 33.56 | 33.56 | -0.34% | 45,655 |
| Oct 31, 2025 | 33.71 | 33.71 | 33.68 | 33.68 | 33.68 | 1.22% | 1,197 |
| Oct 30, 2025 | 33.41 | 33.41 | 33.27 | 33.27 | 33.27 | -1.03% | 2,170 |
| Oct 29, 2025 | 33.65 | 33.70 | 33.56 | 33.62 | 33.62 | -0.07% | 1,088 |
| Oct 28, 2025 | 33.56 | 33.69 | 33.53 | 33.64 | 33.64 | 0.35% | 2,791 |
| Oct 27, 2025 | 33.46 | 33.52 | 33.35 | 33.52 | 33.52 | 1.79% | 22,194 |
| Oct 24, 2025 | 32.98 | 32.98 | 32.92 | 32.93 | 32.93 | 0.54% | 2,002 |
| Oct 23, 2025 | 32.51 | 32.75 | 32.51 | 32.75 | 32.75 | 0.78% | 1,632 |
| Oct 22, 2025 | 32.79 | 32.79 | 32.50 | 32.50 | 32.50 | -1.53% | 949 |
| Oct 21, 2025 | 32.94 | 33.02 | 32.94 | 33.01 | 33.01 | 0.43% | 2,919 |
| Oct 20, 2025 | 32.74 | 32.87 | 32.74 | 32.87 | 32.86 | 1.49% | 457 |
| Oct 17, 2025 | 32.25 | 32.38 | 32.18 | 32.38 | 32.38 | 0.31% | 166,628 |
| Oct 16, 2025 | 32.70 | 32.70 | 32.22 | 32.28 | 32.28 | -0.52% | 2,747 |
| Oct 15, 2025 | 32.63 | 32.63 | 32.16 | 32.45 | 32.45 | 0.70% | 12,058 |
| Oct 14, 2025 | 32.09 | 32.23 | 32.09 | 32.23 | 32.23 | -0.27% | 510 |
| Oct 13, 2025 | 32.05 | 32.32 | 32.05 | 32.31 | 32.31 | 1.45% | 961 |
| Oct 10, 2025 | 32.73 | 32.73 | 31.85 | 31.85 | 31.85 | -2.71% | 2,741 |
| Oct 9, 2025 | 32.67 | 32.74 | 32.65 | 32.74 | 32.73 | 0.02% | 3,751 |
| Oct 8, 2025 | 32.75 | 32.79 | 32.73 | 32.73 | 32.73 | 1.14% | 2,868 |
| Oct 7, 2025 | 32.35 | 32.36 | 32.23 | 32.36 | 32.36 | -0.65% | 3,210 |
| Oct 6, 2025 | 32.46 | 32.57 | 32.43 | 32.57 | 32.57 | 0.72% | 2,040 |
| Oct 3, 2025 | 32.36 | 32.36 | 32.34 | 32.34 | 32.34 | -0.17% | 6,964 |
| Oct 2, 2025 | 32.26 | 32.40 | 32.26 | 32.40 | 32.40 | 0.33% | 877 |
| Oct 1, 2025 | 32.17 | 32.32 | 32.17 | 32.29 | 32.29 | 0.35% | 1,524 |
| Sep 30, 2025 | 32.02 | 32.18 | 32.00 | 32.18 | 32.18 | 0.05% | 1,774 |
| Sep 29, 2025 | 32.17 | 32.17 | 32.13 | 32.16 | 32.16 | 0.42% | 665 |
| Sep 26, 2025 | 32.06 | 32.06 | 31.87 | 32.03 | 32.03 | 0.73% | 1,926 |
| Sep 25, 2025 | 31.76 | 31.86 | 31.75 | 31.79 | 31.79 | -0.46% | 1,321 |
| Sep 24, 2025 | 31.95 | 31.95 | 31.88 | 31.94 | 31.94 | -0.12% | 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 | 0.51% | 1,597 |
| Sep 19, 2025 | 31.86 | 32.00 | 31.86 | 32.00 | 32.00 | 0.62% | 468 |
| Sep 18, 2025 | 31.86 | 31.86 | 31.80 | 31.80 | 31.80 | 0.68% | 1,203 |
| Sep 17, 2025 | 31.59 | 31.60 | 31.55 | 31.59 | 31.59 | 0.01% | 2,089 |
| Sep 16, 2025 | 31.63 | 31.64 | 31.58 | 31.58 | 31.58 | -0.56% | 2,042 |
| Sep 15, 2025 | 31.72 | 31.78 | 31.72 | 31.76 | 31.76 | 0.46% | 2,329 |
| Sep 12, 2025 | 31.60 | 31.62 | 31.57 | 31.62 | 31.62 | -0.31% | 747 |
| Sep 11, 2025 | 31.64 | 31.72 | 31.64 | 31.71 | 31.71 | 0.74% | 1,545 |
| Sep 10, 2025 | 31.57 | 31.57 | 31.45 | 31.48 | 31.48 | 0.64% | 1,647 |
| Sep 9, 2025 | 31.15 | 31.28 | 31.15 | 31.28 | 31.28 | 0.30% | 417 |
| Sep 8, 2025 | 31.17 | 31.21 | 31.15 | 31.19 | 31.19 | 0.10% | 398 |
| Sep 5, 2025 | 31.35 | 31.35 | 31.15 | 31.15 | 31.15 | -0.54% | 1,171 |
| Sep 4, 2025 | 31.21 | 31.32 | 31.21 | 31.32 | 31.32 | 0.46% | 1,090 |
| Sep 3, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.10 | 0.10% | 350 |
| Sep 2, 2025 | 31.02 | 31.15 | 30.85 | 31.15 | 31.07 | -0.65% | 2,523 |
| Aug 29, 2025 | 31.33 | 31.38 | 31.31 | 31.36 | 31.27 | -0.76% | 1,319 |
| Aug 28, 2025 | 31.39 | 31.64 | 31.39 | 31.60 | 31.51 | 0.40% | 1,524 |
| Aug 27, 2025 | 31.45 | 31.53 | 31.45 | 31.47 | 31.39 | 0.18% | 4,833 |
| Aug 26, 2025 | 31.32 | 31.41 | 31.32 | 31.41 | 31.33 | 0.50% | 3,058 |
| Aug 25, 2025 | 31.36 | 31.37 | 31.26 | 31.26 | 31.18 | -0.45% | 5,817 |
| Aug 22, 2025 | 31.56 | 31.56 | 31.40 | 31.40 | 31.32 | 1.39% | 3,585 |
| Aug 21, 2025 | 30.97 | 31.08 | 30.94 | 30.97 | 30.89 | -0.41% | 1,664 |
| Aug 20, 2025 | 31.04 | 31.10 | 30.85 | 31.10 | 31.02 | -0.11% | 1,938 |
| Aug 19, 2025 | 31.14 | 31.15 | 31.11 | 31.13 | 31.05 | -0.47% | 2,530 |
| Aug 18, 2025 | 31.24 | 31.29 | 31.21 | 31.28 | 31.20 | 0.20% | 3,440 |
| Aug 15, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.13 | -0.54% | 749 |
| Aug 14, 2025 | 31.25 | 31.38 | 31.25 | 31.38 | 31.30 | -0.22% | 252 |
| Aug 13, 2025 | 31.46 | 31.46 | 31.31 | 31.45 | 31.37 | 0.23% | 1,017 |
| Aug 12, 2025 | 31.30 | 31.38 | 31.23 | 31.38 | 31.30 | 1.09% | 1,518 |
| Aug 11, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.96 | -0.45% | 183 |
| Aug 8, 2025 | 31.23 | 31.23 | 31.18 | 31.18 | 31.10 | 0.20% | 7,523 |
| Aug 7, 2025 | 31.34 | 31.34 | 31.02 | 31.12 | 31.04 | -0.03% | 6,713 |
| Aug 6, 2025 | 31.00 | 31.21 | 30.97 | 31.13 | 31.05 | 0.55% | 13,694 |
| Aug 5, 2025 | 30.97 | 30.99 | 30.93 | 30.96 | 30.88 | -0.64% | 15,542 |
| Aug 4, 2025 | 31.00 | 31.16 | 31.00 | 31.16 | 31.08 | 1.50% | 5,245 |
| Aug 1, 2025 | 30.69 | 30.70 | 30.69 | 30.70 | 30.62 | -1.61% | 280 |
| Jul 31, 2025 | 31.30 | 31.35 | 31.20 | 31.20 | 31.12 | 0.09% | 77,192 |
| Jul 30, 2025 | 31.04 | 31.17 | 31.04 | 31.17 | 31.09 | 0.19% | 1,273 |
| Jul 29, 2025 | 31.09 | 31.16 | 31.09 | 31.11 | 31.03 | -0.34% | 1,004 |
| Jul 28, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.14 | -0.27% | 18 |
| Jul 25, 2025 | 31.28 | 31.30 | 31.28 | 31.30 | 31.22 | 0.50% | 327 |
| Jul 24, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.07 | 0.21% | 5 |
| Jul 23, 2025 | 31.06 | 31.08 | 31.03 | 31.08 | 31.00 | 0.48% | 1,199 |
| Jul 22, 2025 | 30.91 | 30.93 | 30.91 | 30.93 | 30.85 | 0.15% | 534 |
| Jul 21, 2025 | 31.04 | 31.04 | 30.88 | 30.88 | 30.81 | 0.06% | 299 |
| Jul 18, 2025 | 30.84 | 30.87 | 30.84 | 30.87 | 30.79 | 0.29% | 239 |
| Jul 17, 2025 | 30.69 | 30.78 | 30.69 | 30.78 | 30.70 | 0.82% | 2,371 |