Pacer WealthShield ETF (PWS)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 28.24 | 28.22 | 28.20 | 28.20 | 28.20 | 2 |
| 02 May 2024 | 27.91 | 27.96 | 27.91 | 27.93 | 27.93 | 1,000 |
| 01 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 100 |
| 30 Apr 2024 | 27.79 | 27.79 | 27.78 | 27.78 | 27.78 | 500 |
| 29 Apr 2024 | 28.29 | 28.29 | 28.20 | 28.20 | 28.20 | 200 |
| 26 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 100 |
| 25 Apr 2024 | 27.71 | 27.73 | 27.71 | 27.73 | 27.73 | 4,000 |
| 24 Apr 2024 | 27.93 | 27.94 | 27.93 | 27.94 | 27.94 | 300 |
| 23 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 200 |
| 22 Apr 2024 | 27.71 | 27.75 | 27.64 | 27.66 | 27.66 | 15,100 |
| 19 Apr 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 200 |
| 18 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 200 |
| 17 Apr 2024 | 27.85 | 27.85 | 27.79 | 27.79 | 27.79 | 200 |
| 16 Apr 2024 | 28.03 | 28.05 | 27.94 | 27.99 | 27.99 | 1,300 |
| 15 Apr 2024 | 28.42 | 28.52 | 28.06 | 28.06 | 28.06 | 600 |
| 12 Apr 2024 | 28.50 | 28.55 | 28.42 | 28.48 | 28.48 | 4,000 |
| 11 Apr 2024 | 28.78 | 29.07 | 28.78 | 29.07 | 29.07 | 900 |
| 10 Apr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 100 |
| 09 Apr 2024 | 28.97 | 29.16 | 28.96 | 29.16 | 29.16 | 2,000 |
| 08 Apr 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 100 |
| 05 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 100 |
| 04 Apr 2024 | 29.40 | 29.40 | 28.72 | 28.72 | 28.72 | 6,100 |
| 03 Apr 2024 | 29.08 | 29.10 | 29.08 | 29.09 | 29.09 | 68,600 |
| 02 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 100 |
| 01 Apr 2024 | 29.38 | 29.38 | 29.24 | 29.37 | 29.37 | 4,400 |
| 28 Mar 2024 | 29.51 | 29.52 | 29.51 | 29.52 | 29.52 | 500 |
| 27 Mar 2024 | 29.30 | 29.42 | 29.30 | 29.42 | 29.42 | 12,400 |
| 26 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
| 25 Mar 2024 | 29.36 | 29.38 | 29.29 | 29.29 | 29.29 | 300 |
| 22 Mar 2024 | 29.45 | 29.49 | 29.24 | 29.41 | 29.41 | 6,700 |
| 21 Mar 2024 | 29.74 | 29.75 | 29.60 | 29.60 | 29.60 | 4,100 |
| 21 Mar 2024 | 0.031 Dividend | |||||
| 20 Mar 2024 | 29.07 | 29.50 | 29.07 | 29.50 | 29.47 | 4,100 |
| 19 Mar 2024 | 28.87 | 29.13 | 28.87 | 29.13 | 29.09 | 2,100 |
| 18 Mar 2024 | 28.99 | 29.05 | 28.94 | 28.94 | 28.91 | 3,900 |
| 15 Mar 2024 | 27.81 | 28.99 | 27.81 | 28.86 | 28.83 | 1,900 |
| 14 Mar 2024 | 29.03 | 29.09 | 28.93 | 29.05 | 29.02 | 3,000 |
| 13 Mar 2024 | 29.33 | 29.40 | 29.32 | 29.32 | 29.29 | 3,200 |
| 12 Mar 2024 | 29.19 | 29.32 | 29.19 | 29.32 | 29.29 | 800 |
| 11 Mar 2024 | 29.05 | 29.09 | 29.05 | 29.05 | 29.02 | 500 |
| 08 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.23 | 100 |
| 07 Mar 2024 | 29.38 | 29.40 | 29.38 | 29.40 | 29.37 | 800 |
| 06 Mar 2024 | 29.33 | 29.33 | 29.22 | 29.25 | 29.21 | 500 |
| 05 Mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.09 | 100 |
| 04 Mar 2024 | 29.56 | 29.65 | 29.52 | 29.52 | 29.49 | 4,400 |
| 01 Mar 2024 | 29.54 | 29.72 | 29.54 | 29.66 | 29.63 | 700 |
| 29 Feb 2024 | 29.24 | 29.31 | 29.19 | 29.31 | 29.28 | 3,900 |
| 28 Feb 2024 | 29.33 | 29.33 | 29.27 | 29.27 | 29.24 | 600 |
| 27 Feb 2024 | 29.34 | 29.39 | 29.34 | 29.39 | 29.36 | 700 |
| 26 Feb 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.96 | 100 |
| 23 Feb 2024 | 28.93 | 28.93 | 28.86 | 28.88 | 28.85 | 1,100 |
| 22 Feb 2024 | 28.51 | 28.83 | 28.51 | 28.83 | 28.80 | 2,700 |
| 21 Feb 2024 | 27.98 | 28.12 | 27.93 | 28.12 | 28.09 | 7,500 |
| 20 Feb 2024 | 28.04 | 28.13 | 28.04 | 28.13 | 28.10 | 700 |
| 16 Feb 2024 | 28.57 | 28.57 | 28.45 | 28.45 | 28.42 | 700 |
| 15 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.61 | 300 |
| 14 Feb 2024 | 28.20 | 28.38 | 28.17 | 28.38 | 28.35 | 5,400 |
| 13 Feb 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.91 | 100 |
| 12 Feb 2024 | 28.63 | 28.63 | 28.61 | 28.61 | 28.58 | 300 |
| 09 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.50 | 700 |
| 08 Feb 2024 | 28.15 | 28.17 | 28.15 | 28.17 | 28.14 | 1,000 |
| 07 Feb 2024 | 28.03 | 28.07 | 28.03 | 28.07 | 28.04 | 100 |
| 06 Feb 2024 | 27.81 | 27.94 | 27.79 | 27.94 | 27.91 | 1,600 |
| 05 Feb 2024 | 27.92 | 27.92 | 27.64 | 27.88 | 27.85 | 5,000 |
| 02 Feb 2024 | 27.88 | 27.99 | 27.88 | 27.99 | 27.96 | 600 |
| 01 Feb 2024 | 27.35 | 27.59 | 27.35 | 27.59 | 27.56 | 500 |
| 31 Jan 2024 | 27.60 | 27.62 | 27.29 | 27.29 | 27.26 | 3,300 |
| 30 Jan 2024 | 27.80 | 27.83 | 27.80 | 27.83 | 27.80 | 1,600 |
| 29 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.96 | 100 |
| 26 Jan 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.56 | 100 |
| 25 Jan 2024 | 27.53 | 27.59 | 27.53 | 27.59 | 27.56 | 700 |
| 24 Jan 2024 | 27.70 | 27.70 | 27.51 | 27.51 | 27.48 | 800 |
| 23 Jan 2024 | 27.41 | 27.54 | 27.41 | 27.54 | 27.52 | 700 |
| 22 Jan 2024 | 27.36 | 27.46 | 27.36 | 27.46 | 27.43 | 1,500 |
| 19 Jan 2024 | 26.94 | 27.29 | 26.94 | 27.29 | 27.26 | 1,200 |
| 18 Jan 2024 | 26.92 | 26.94 | 26.92 | 26.94 | 26.91 | 300 |
| 17 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.76 | 300 |
| 16 Jan 2024 | 26.95 | 26.97 | 26.91 | 26.91 | 26.88 | 700 |
| 12 Jan 2024 | 27.13 | 27.13 | 27.08 | 27.08 | 27.05 | 700 |
| 11 Jan 2024 | 27.37 | 27.37 | 27.10 | 27.14 | 27.11 | 2,200 |
| 10 Jan 2024 | 27.13 | 27.25 | 27.13 | 27.22 | 27.19 | 5,300 |
| 09 Jan 2024 | 26.83 | 27.14 | 26.83 | 27.14 | 27.11 | 700 |
| 08 Jan 2024 | 26.92 | 27.10 | 26.92 | 27.10 | 27.08 | 3,300 |
| 05 Jan 2024 | 26.49 | 26.49 | 26.39 | 26.48 | 26.45 | 2,000 |
| 04 Jan 2024 | 26.44 | 26.49 | 26.41 | 26.41 | 26.38 | 6,500 |
| 03 Jan 2024 | 26.49 | 26.50 | 26.43 | 26.43 | 26.40 | 2,700 |
| 02 Jan 2024 | 26.76 | 26.88 | 26.64 | 26.78 | 26.76 | 2,400 |
| 29 Dec 2023 | 27.04 | 27.08 | 26.98 | 27.02 | 26.99 | 5,800 |
| 28 Dec 2023 | 27.15 | 27.20 | 27.14 | 27.14 | 27.12 | 33,700 |
| 27 Dec 2023 | 27.12 | 27.12 | 27.10 | 27.11 | 27.08 | 2,000 |
| 27 Dec 2023 | 0.189 Dividend | |||||
| 26 Dec 2023 | 27.27 | 27.30 | 27.15 | 27.29 | 27.07 | 8,100 |
| 22 Dec 2023 | 27.23 | 27.25 | 27.22 | 27.22 | 27.00 | 18,300 |
| 21 Dec 2023 | 27.08 | 27.24 | 26.95 | 27.24 | 27.02 | 20,700 |
| 20 Dec 2023 | 27.10 | 27.12 | 27.01 | 27.01 | 26.79 | 4,300 |
| 19 Dec 2023 | 27.29 | 27.33 | 27.29 | 27.33 | 27.11 | 1,600 |
| 18 Dec 2023 | 27.06 | 27.24 | 27.06 | 27.20 | 26.98 | 6,900 |
| 15 Dec 2023 | 26.79 | 27.07 | 26.79 | 27.07 | 26.85 | 900 |
| 14 Dec 2023 | 27.01 | 27.02 | 26.95 | 26.97 | 26.76 | 2,700 |
| 13 Dec 2023 | 26.47 | 26.82 | 26.46 | 26.82 | 26.61 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.