Pacer Trendpilot™ US Mid Cap ETF (PTMC)

PTMC
🏛️ 美国 →
35.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.47 35.79 35.47 35.79 0.0M
2025-09-25 35.28 35.47 35.26 35.42 0.0M
2025-09-24 35.98 36.00 35.64 35.64 0.0M
2025-09-23 35.99 36.26 35.89 35.94 0.0M
2025-09-22 35.82 36.01 35.77 35.93 0.0M
2025-09-19 36.29 36.29 35.90 35.96 0.0M
2025-09-18 35.97 36.31 35.97 36.24 0.0M
2025-09-17 36.07 36.39 35.72 35.76 0.0M
2025-09-16 36.00 36.00 35.67 35.83 0.0M
2025-09-15 36.14 36.17 35.89 35.97 0.1M
2025-09-12 36.27 36.27 35.94 35.97 0.0M
2025-09-11 35.77 36.33 35.77 36.33 0.0M
2025-09-10 35.83 35.97 35.62 35.75 0.1M
2025-09-09 36.01 36.01 35.69 35.80 0.0M
2025-09-08 36.12 36.12 35.88 36.09 0.0M
2025-09-05 36.14 36.37 35.85 36.07 0.0M
2025-09-04 35.46 35.94 35.46 35.94 0.0M
2025-09-03 35.49 35.49 35.28 35.42 0.0M
2025-09-02 35.26 35.48 35.20 35.48 0.0M
2025-08-29 35.80 35.80 35.52 35.62 0.0M
2025-08-28 35.89 35.89 35.61 35.85 0.0M
2025-08-27 35.44 35.82 35.44 35.75 0.0M
2025-08-26 35.51 35.62 35.46 35.55 0.0M
2025-08-25 35.55 35.56 35.37 35.37 0.1M
2025-08-22 34.81 35.78 34.81 35.64 0.0M
2025-08-21 34.56 34.73 34.55 34.68 0.0M
2025-08-20 34.74 34.86 34.60 34.75 0.0M
2025-08-19 35.06 35.12 34.79 34.88 0.0M
2025-08-18 34.78 34.82 34.73 34.82 0.0M
2025-08-15 34.90 34.90 34.72 34.73 0.0M
2025-08-14 34.95 34.95 34.74 34.91 0.0M
2025-08-13 34.94 35.38 34.91 35.36 0.0M
2025-08-12 34.28 34.82 34.22 34.82 0.3M
2025-08-11 34.21 34.29 34.01 34.04 0.0M
2025-08-08 34.29 34.39 34.15 34.17 0.2M
2025-08-07 34.56 34.56 34.04 34.16 0.0M
2025-08-06 34.39 34.39 34.17 34.25 0.0M
2025-08-05 34.40 34.47 34.12 34.36 0.0M
2025-08-04 34.12 34.38 34.12 34.36 0.0M
2025-08-01 34.01 34.07 33.60 33.95 0.0M
2025-07-31 34.66 34.88 34.47 34.47 0.1M
2025-07-30 35.16 35.21 34.69 34.87 0.0M
2025-07-29 35.27 35.27 34.97 35.09 0.0M
2025-07-28 35.38 35.38 35.05 35.16 0.1M
2025-07-25 35.02 35.21 34.85 35.20 0.0M
2025-07-24 35.14 35.14 34.88 34.89 0.0M
2025-07-23 35.14 35.23 35.09 35.21 0.0M
2025-07-22 34.57 34.99 34.57 34.97 0.1M
2025-07-21 34.78 34.80 34.47 34.47 0.0M
2025-07-18 34.93 34.93 34.59 34.71 0.1M
2025-07-17 34.42 34.77 34.42 34.74 0.4M
2025-07-16 34.33 34.39 33.88 34.35 0.1M
2025-07-15 34.92 34.92 34.23 34.24 0.0M
2025-07-14 34.65 34.84 34.62 34.81 0.0M
2025-07-11 34.84 34.84 34.65 34.73 0.0M
2025-07-10 34.79 35.17 34.79 35.03 0.0M
2025-07-09 34.87 34.87 34.58 34.86 0.0M
2025-07-08 34.58 34.86 34.58 34.72 0.1M
2025-07-07 34.79 34.90 34.38 34.52 0.1M
2025-07-03 34.89 34.92 34.89 34.91 0.0M
2025-07-02 34.89 34.92 34.89 34.90 0.0M
2025-07-01 34.88 34.92 34.88 34.91 0.0M
2025-06-30 34.88 34.90 34.88 34.88 0.1M
2025-06-27 34.88 34.89 34.85 34.86 0.0M
2025-06-26 34.88 34.88 34.82 34.86 0.0M
2025-06-25 34.84 34.88 34.84 34.85 0.0M
2025-06-24 34.84 34.87 34.84 34.85 0.0M
2025-06-23 34.89 34.89 34.85 34.86 0.0M
2025-06-20 34.85 34.89 34.84 34.85 0.0M
2025-06-18 34.85 34.87 34.84 34.87 0.0M
2025-06-17 34.82 34.87 34.82 34.86 0.0M
2025-06-16 34.83 34.86 34.81 34.86 0.0M
2025-06-13 34.84 34.87 34.82 34.82 0.1M
2025-06-12 34.83 34.85 34.81 34.82 0.1M
2025-06-11 34.85 34.85 34.80 34.83 0.0M
2025-06-10 34.81 34.85 34.81 34.85 0.0M
2025-06-09 34.82 34.84 34.81 34.83 0.0M
2025-06-06 34.76 34.91 34.76 34.80 0.0M
2025-06-05 34.86 34.86 34.80 34.81 0.0M
2025-06-04 34.78 34.83 34.78 34.79 0.2M
2025-06-03 34.78 34.89 34.78 34.79 0.0M
2025-06-02 34.83 34.86 34.81 34.85 0.1M
2025-05-30 34.83 34.86 34.79 34.86 0.1M
2025-05-29 34.78 34.82 34.76 34.76 0.0M
2025-05-28 34.77 34.82 34.77 34.79 0.0M
2025-05-27 34.77 34.81 34.76 34.79 0.0M
2025-05-23 34.73 34.95 34.73 34.81 0.4M
2025-05-22 34.72 34.78 34.72 34.75 0.0M
2025-05-21 34.72 34.80 34.72 34.75 0.1M
2025-05-20 34.71 34.78 34.71 34.73 0.4M
2025-05-19 34.71 34.77 34.71 34.76 0.0M
2025-05-16 34.70 34.79 34.70 34.74 0.1M
2025-05-15 34.77 34.77 34.71 34.72 0.0M
2025-05-14 34.74 34.75 34.71 34.74 0.0M
2025-05-13 34.71 34.76 34.71 34.71 0.1M
2025-05-12 34.79 34.79 34.71 34.75 0.0M
2025-05-09 34.71 34.78 34.71 34.77 0.0M
2025-05-08 34.75 34.75 34.70 34.70 0.1M
2025-05-07 34.70 34.75 34.70 34.75 0.0M
2025-05-06 34.68 34.75 34.68 34.74 0.1M
2025-05-05 34.68 34.73 34.68 34.69 0.0M
2025-05-02 34.72 34.72 34.67 34.71 0.0M
2025-05-01 34.70 34.73 34.68 34.72 0.0M
2025-04-30 34.69 34.69 34.65 34.67 0.0M
2025-04-29 34.70 34.70 34.66 34.70 0.0M
2025-04-28 34.64 34.70 34.64 34.69 0.0M
2025-04-25 34.63 34.69 34.62 34.66 0.0M
2025-04-24 34.70 34.70 34.65 34.67 0.1M
2025-04-23 34.69 34.69 34.63 34.63 0.3M
2025-04-22 34.67 34.69 34.65 34.66 0.1M
2025-04-21 34.64 34.67 34.64 34.66 0.1M
2025-04-17 34.63 34.66 34.63 34.66 0.0M
2025-04-16 34.63 34.67 34.63 34.65 0.0M
2025-04-15 34.66 34.66 34.62 34.64 0.0M
2025-04-14 34.78 34.78 34.61 34.67 0.1M
2025-04-11 34.68 34.68 34.61 34.61 0.0M
2025-04-10 34.68 34.70 34.59 34.70 0.0M
2025-04-09 34.59 34.70 34.59 34.69 0.1M
2025-04-08 34.64 34.65 34.58 34.62 0.0M
2025-04-07 34.56 34.65 34.55 34.63 0.4M
2025-04-04 34.57 34.65 34.56 34.63 0.5M
2025-04-03 34.60 34.62 34.50 34.58 0.1M
2025-04-02 34.58 34.65 34.58 34.65 0.0M
2025-04-01 34.57 34.64 34.57 34.60 0.0M
2025-03-31 34.58 34.62 34.56 34.60 0.1M
2025-03-28 34.55 34.61 34.55 34.59 0.0M
2025-03-27 34.55 34.61 34.53 34.55 0.0M
2025-03-26 34.61 34.61 34.54 34.58 0.0M
2025-03-25 34.54 34.59 34.54 34.55 0.0M
2025-03-24 34.60 34.60 34.54 34.54 0.0M
2025-03-21 34.50 34.59 34.50 34.59 0.0M
2025-03-20 34.59 34.59 34.52 34.56 0.0M
2025-03-19 34.51 34.59 34.51 34.52 0.0M
2025-03-18 34.56 34.60 34.51 34.60 0.0M
2025-03-17 34.56 34.56 34.51 34.51 0.0M
2025-03-14 34.56 34.56 34.42 34.52 0.0M
2025-03-13 34.54 34.56 34.51 34.56 0.1M
2025-03-12 34.51 34.56 34.49 34.54 0.1M
2025-03-11 34.65 34.67 34.39 34.50 0.1M
2025-03-10 34.96 35.26 34.36 34.59 0.1M
2025-03-07 35.10 35.43 34.58 35.40 0.2M
2025-03-06 35.26 35.55 35.01 35.10 0.1M
2025-03-05 35.32 35.71 35.06 35.71 0.0M
2025-03-04 35.58 35.80 34.80 35.31 0.1M
2025-03-03 36.87 36.87 35.64 35.84 0.0M
2025-02-28 36.28 36.68 36.10 36.68 0.0M
2025-02-27 36.68 36.83 36.25 36.25 0.0M
2025-02-26 36.89 37.07 36.62 36.75 0.0M
2025-02-25 36.82 36.86 36.42 36.60 0.1M
2025-02-24 36.83 36.91 36.51 36.68 0.0M
2025-02-21 37.75 37.75 36.60 36.72 0.0M
2025-02-20 37.92 37.94 37.40 37.62 0.0M
2025-02-19 37.98 38.07 37.87 37.98 0.0M
2025-02-18 38.02 38.18 37.91 38.18 0.0M
2025-02-14 37.93 38.02 37.81 37.86 0.0M
2025-02-13 37.72 37.87 37.54 37.85 0.0M
2025-02-12 37.45 37.59 37.26 37.54 0.0M
2025-02-11 37.85 37.87 37.67 37.80 0.0M
2025-02-10 38.08 38.08 37.85 37.94 0.1M
2025-02-07 38.35 38.37 37.89 37.93 0.0M
2025-02-06 38.52 38.53 38.13 38.43 0.0M
2025-02-05 38.07 38.44 38.07 38.39 0.0M
2025-02-04 37.84 38.10 37.82 38.10 0.1M
2025-02-03 37.46 38.06 37.36 37.86 0.1M
2025-01-31 38.61 38.81 38.24 38.34 0.0M
2025-01-30 38.44 38.83 38.44 38.68 0.0M
2025-01-29 38.37 38.47 38.09 38.24 0.0M
2025-01-28 38.38 38.47 38.23 38.39 0.0M
2025-01-27 38.13 38.63 38.13 38.30 0.0M
2025-01-24 38.69 38.86 38.66 38.72 0.0M
2025-01-23 38.61 38.83 38.53 38.77 0.0M
2025-01-22 39.05 39.05 38.75 38.78 0.1M
2025-01-21 38.63 38.95 38.63 38.95 0.0M
2025-01-17 38.38 38.46 38.32 38.33 0.0M
2025-01-16 37.96 38.22 37.78 38.11 0.0M
2025-01-15 38.01 38.13 37.82 37.85 0.0M
2025-01-14 37.09 37.45 37.09 37.37 0.0M
2025-01-13 36.46 36.98 36.40 36.98 0.0M
2025-01-10 36.93 36.93 36.51 36.68 0.0M
2025-01-08 37.11 37.20 36.77 37.20 0.0M
2025-01-07 37.45 37.45 36.95 37.12 0.0M
2025-01-06 37.49 37.73 37.30 37.36 0.0M
2025-01-03 36.94 37.31 36.77 37.28 0.0M
2025-01-02 37.21 37.30 36.70 36.85 0.1M