Pacer Biothreat Strategy ETF (NY: VIRS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	31.75	31.75	31.75	31.75	10	-0.16(-0.49%)
Aug 30, 2023	31.72	31.90	31.72	31.90	890	+0.15(+0.47%)
Aug 29, 2023	31.62	31.76	31.62	31.76	602	+0.40(+1.28%)
Aug 28, 2023	31.35	31.35	31.35	31.35	0	+0.15(+0.48%)
Aug 25, 2023	31.20	31.20	31.20	31.20	100	+0.13(+0.41%)
Aug 24, 2023	31.18	31.18	31.08	31.08	2,019	-0.35(-1.10%)
Aug 23, 2023	31.42	31.42	31.42	31.42	4	+0.29(+0.94%)
Aug 22, 2023	31.13	31.13	31.13	31.13	6	+0.01(+0.02%)
Aug 21, 2023	31.12	31.12	31.12	31.12	51	+0.21(+0.68%)
Aug 18, 2023	30.91	30.91	30.91	30.91	100	-0.07(-0.24%)
Aug 17, 2023	30.99	30.99	30.99	30.99	14	-0.23(-0.73%)
Aug 16, 2023	31.21	31.21	31.21	31.21	3	-0.26(-0.82%)
Aug 15, 2023	31.47	31.47	31.47	31.47	1	-0.22(-0.71%)
Aug 14, 2023	31.57	31.69	31.57	31.69	221	+0.14(+0.44%)
Aug 11, 2023	31.55	31.55	31.55	31.55	100	+0.01(+0.02%)
Aug 10, 2023	31.55	31.55	31.55	31.55	74	+0.00(+0.01%)
Aug 09, 2023	31.54	31.54	31.54	31.54	2	-0.19(-0.59%)
Aug 08, 2023	31.57	31.73	31.57	31.73	401	-0.10(-0.32%)
Aug 07, 2023	31.83	31.83	31.83	31.83	0	+0.26(+0.82%)
Aug 04, 2023	31.58	31.58	31.58	31.58	100	-0.02(-0.06%)
Aug 03, 2023	31.59	31.59	31.59	31.59	1	-0.06(-0.20%)
Aug 02, 2023	31.57	31.66	31.57	31.66	925	-0.21(-0.67%)
Aug 01, 2023	31.87	31.87	31.87	31.87	2	-0.14(-0.44%)
Jul 31, 2023	32.01	32.01	32.01	32.01	2	-0.12(-0.37%)
Jul 28, 2023	32.13	32.13	32.13	32.13	100	+0.25(+0.80%)
Jul 27, 2023	31.88	31.88	31.88	31.88	10	-0.24(-0.74%)
Jul 26, 2023	32.11	32.11	32.11	32.11	0	+0.11(+0.34%)
Jul 25, 2023	32.00	32.00	32.00	32.00	11	-0.05(-0.16%)
Jul 24, 2023	31.98	32.05	31.98	32.05	150	-0.06(-0.19%)
Jul 21, 2023	32.11	32.11	32.11	32.11	100	+0.31(+0.96%)
Jul 20, 2023	31.81	31.81	31.81	31.81	0	-0.01(-0.02%)
Jul 19, 2023	31.77	31.81	31.77	31.81	129	+0.26(+0.82%)
Jul 18, 2023	31.56	31.56	31.56	31.56	19	+0.24(+0.77%)
Jul 17, 2023	31.31	31.31	31.31	31.31	1	+0.08(+0.26%)
Jul 14, 2023	31.35	31.39	31.23	31.23	504	-0.10(-0.32%)
Jul 13, 2023	31.33	31.33	31.33	31.33	105	+0.19(+0.60%)
Jul 12, 2023	31.15	31.15	31.15	31.15	6	+0.19(+0.62%)
Jul 11, 2023	30.96	30.96	30.96	30.96	13	+0.34(+1.10%)
Jul 10, 2023	30.65	30.69	30.62	30.62	1,501	+0.08(+0.27%)
Jul 07, 2023	30.54	30.54	30.54	30.54	100	-0.18(-0.57%)
Jul 06, 2023	30.71	30.71	30.71	30.71	7	-0.41(-1.31%)
Jul 05, 2023	31.12	31.12	31.12	31.12	7	-0.04(-0.14%)
Jul 03, 2023	31.11	31.16	31.11	31.16	103	-0.02(-0.08%)
Jun 30, 2023	31.19	31.19	31.19	31.19	100	+0.38(+1.23%)
Jun 29, 2023	30.81	30.81	30.81	30.81	11	+0.07(+0.23%)
Jun 28, 2023	30.74	30.74	30.74	30.74	32	-0.01(-0.02%)
Jun 27, 2023	30.75	30.75	30.75	30.75	52	-0.15(-0.47%)
Jun 26, 2023	30.89	30.89	30.89	30.89	12	-0.11(-0.35%)
Jun 23, 2023	31.00	31.00	31.00	31.00	100	-0.00(-0.02%)
Jun 22, 2023	31.01	31.01	31.01	31.01	1	+0.09(+0.28%)
Jun 21, 2023	30.97	30.97	30.92	30.92	283	-0.20(-0.65%)
Jun 20, 2023	31.12	31.12	31.12	31.12	104	-0.12(-0.39%)
Jun 16, 2023	31.24	31.24	31.24	31.24	100	-0.10(-0.32%)
Jun 15, 2023	31.20	31.34	31.20	31.34	155	+2.19(+7.50%)
May 08, 2023	29.05	29.16	29.05	29.16	1,602	-0.11(-0.37%)
May 05, 2023	29.27	29.27	29.27	29.27	100	+0.36(+1.25%)
May 04, 2023	28.91	28.91	28.91	28.91	0	-0.26(-0.88%)
May 03, 2023	29.16	29.16	29.16	29.16	0	-0.01(-0.03%)
May 02, 2023	29.17	29.17	29.17	29.17	6	-0.23(-0.78%)
May 01, 2023	29.40	29.40	29.40	29.40	0	+0.08(+0.27%)
Apr 28, 2023	29.32	29.32	29.32	29.32	100	+0.11(+0.39%)
Apr 27, 2023	29.21	29.21	29.21	29.21	0	+0.31(+1.08%)
Apr 26, 2023	28.89	28.89	28.89	28.89	23	-0.27(-0.94%)
Apr 25, 2023	29.17	29.17	29.17	29.17	1	-0.57(-1.90%)
Apr 24, 2023	29.73	29.73	29.73	29.73	15	+0.08(+0.26%)
Apr 21, 2023	29.66	29.66	29.66	29.66	100	+0.19(+0.66%)
Apr 20, 2023	29.46	29.46	29.46	29.46	0	-0.16(-0.53%)
Apr 19, 2023	29.62	29.62	29.62	29.62	0	+0.02(+0.07%)
Apr 18, 2023	29.60	29.60	29.60	29.60	20	-0.01(-0.04%)
Apr 17, 2023	29.61	29.61	29.61	29.61	0	+0.14(+0.46%)
Apr 14, 2023	29.38	29.48	29.38	29.48	360	-0.19(-0.64%)
Apr 13, 2023	29.67	29.67	29.67	29.67	33	+0.40(+1.37%)
Apr 12, 2023	29.26	29.26	29.26	29.26	0	-0.18(-0.62%)
Apr 11, 2023	29.45	29.45	29.45	29.45	0	-0.05(-0.18%)
Apr 10, 2023	29.50	29.50	29.50	29.50	0	-0.01(-0.04%)
Apr 06, 2023	29.51	29.51	29.51	29.51	0	+0.08(+0.27%)
Apr 05, 2023	29.43	29.43	29.43	29.43	8	+0.06(+0.21%)
Apr 04, 2023	29.37	29.37	29.37	29.37	0	-0.08(-0.26%)
Apr 03, 2023	29.19	29.45	29.19	29.45	310	+0.18(+0.61%)
Mar 31, 2023	29.27	29.27	29.27	29.27	100	+0.47(+1.64%)
Mar 30, 2023	28.80	28.80	28.80	28.80	25	+0.22(+0.78%)
Mar 29, 2023	28.57	28.57	28.57	28.57	3	+0.25(+0.87%)
Mar 28, 2023	28.33	28.33	28.33	28.33	0	-0.10(-0.34%)
Mar 27, 2023	28.44	28.44	28.42	28.42	210	+0.10(+0.37%)
Mar 24, 2023	28.01	28.32	28.01	28.32	141	+0.10(+0.35%)
Mar 23, 2023	28.22	28.22	28.22	28.22	0	+0.20(+0.72%)
Mar 22, 2023	28.02	28.02	28.02	28.02	2	-0.30(-1.05%)
Mar 21, 2023	28.11	28.32	28.11	28.32	211	+0.20(+0.71%)
Mar 20, 2023	28.12	28.12	28.12	28.12	0	+0.25(+0.91%)
Mar 17, 2023	27.86	27.86	27.86	27.86	100	-0.34(-1.20%)
Mar 16, 2023	28.20	28.20	28.20	28.20	30	+0.45(+1.64%)
Mar 15, 2023	27.75	27.75	27.75	27.75	35	-0.07(-0.25%)
Mar 14, 2023	27.82	27.82	27.82	27.82	3	+0.33(+1.19%)
Mar 13, 2023	27.12	27.66	27.12	27.49	203	+0.16(+0.60%)
Mar 10, 2023	27.22	27.35	27.22	27.33	412	-0.17(-0.61%)
Mar 09, 2023	27.49	27.49	27.49	27.49	7	-0.52(-1.84%)
Mar 08, 2023	28.01	28.01	28.01	28.01	7	+0.09(+0.32%)
Mar 07, 2023	27.92	27.92	27.92	27.92	6	-0.46(-1.62%)
Mar 06, 2023	28.38	28.38	28.38	28.38	11	+0.01(+0.02%)
Mar 03, 2023	28.34	28.38	28.34	28.38	167	+0.34(+1.21%)
Mar 02, 2023	28.04	28.04	28.04	28.04	7	+0.24(+0.87%)
Mar 01, 2023	27.80	27.80	27.80	27.80	0	-0.32(-1.14%)
Feb 28, 2023	28.12	28.12	28.12	28.12	0	-0.07(-0.25%)
Feb 27, 2023	28.30	28.30	28.19	28.19	647	+0.01(+0.05%)
Feb 24, 2023	28.19	28.19	28.17	28.17	460	-0.46(-1.61%)
Feb 23, 2023	28.64	28.64	28.64	28.64	20	+0.18(+0.62%)
Feb 22, 2023	28.46	28.46	28.46	28.46	0	-0.09(-0.32%)
Feb 21, 2023	28.65	28.65	28.55	28.55	566	-0.60(-2.06%)
Feb 17, 2023	29.15	29.15	29.15	29.15	0	+0.05(+0.18%)
Feb 16, 2023	29.10	29.10	29.10	29.10	13	-0.41(-1.39%)
Feb 15, 2023	29.51	29.51	29.51	29.51	1	-0.02(-0.08%)
Feb 14, 2023	29.53	29.53	29.53	29.53	5	+0.06(+0.21%)
Feb 13, 2023	29.47	29.47	29.47	29.47	12	+0.36(+1.24%)
Feb 10, 2023	29.11	29.11	29.11	29.11	0	-0.05(-0.18%)
Feb 09, 2023	29.16	29.16	29.16	29.16	3	-0.26(-0.88%)
Feb 08, 2023	29.47	29.47	29.42	29.42	235	-0.19(-0.64%)
Feb 07, 2023	29.61	29.61	29.61	29.61	0	+0.28(+0.96%)
Feb 06, 2023	29.33	29.33	29.33	29.33	0	-0.16(-0.55%)
Feb 03, 2023	29.49	29.49	29.49	29.49	0	-0.34(-1.15%)
Feb 02, 2023	29.83	29.83	29.83	29.83	35	+0.23(+0.78%)
Feb 01, 2023	29.60	29.60	29.60	29.60	0	+0.38(+1.29%)
Jan 31, 2023	29.01	29.22	29.01	29.22	101	+0.42(+1.46%)
Jan 30, 2023	28.80	28.80	28.80	28.80	43	-0.46(-1.58%)
Jan 27, 2023	29.01	29.26	29.01	29.26	301	+0.14(+0.47%)
Jan 26, 2023	29.13	29.13	29.13	29.13	31	-0.03(-0.10%)
Jan 25, 2023	29.16	29.16	29.16	29.16	10	-0.05(-0.19%)
Jan 24, 2023	29.15	29.21	29.15	29.21	307	-0.23(-0.76%)
Jan 23, 2023	29.43	29.43	29.43	29.43	40	+0.35(+1.22%)
Jan 20, 2023	29.08	29.08	29.08	29.08	100	+0.49(+1.72%)
Jan 19, 2023	28.59	28.59	28.59	28.59	1	-0.34(-1.19%)
Jan 18, 2023	28.93	28.93	28.93	28.93	3	-0.40(-1.38%)
Jan 17, 2023	29.34	29.34	29.34	29.34	167	+0.01(+0.03%)
Jan 13, 2023	29.17	29.33	29.17	29.33	579	+0.23(+0.79%)
Jan 12, 2023	29.10	29.10	29.10	29.10	1	+0.02(+0.07%)
Jan 11, 2023	29.08	29.08	29.08	29.08	0	+0.30(+1.03%)
Jan 10, 2023	28.58	28.78	28.58	28.78	1,770	+0.37(+1.30%)
Jan 09, 2023	28.39	28.41	28.39	28.41	645	-0.10(-0.37%)
Jan 06, 2023	28.51	28.51	28.51	28.51	100	+0.39(+1.39%)
Jan 05, 2023	28.06	28.12	28.06	28.12	2,627	-0.34(-1.21%)
Jan 04, 2023	28.42	28.47	28.42	28.47	2,205	+0.34(+1.22%)
Jan 03, 2023	28.12	28.12	28.12	28.12	22	-0.10(-0.36%)
Dec 30, 2022	28.23	28.23	28.23	28.23	100	-0.13(-0.47%)
Dec 29, 2022	28.36	28.36	28.36	28.36	3	+0.53(+1.90%)
Dec 28, 2022	27.83	27.83	27.83	27.83	1	-0.27(-0.97%)
Dec 27, 2022	28.10	28.10	28.10	28.10	15	-0.23(-0.81%)
Dec 23, 2022	28.34	28.34	28.34	28.34	0	-0.09(-0.31%)
Dec 22, 2022	28.02	28.42	28.02	28.42	100	-0.33(-1.14%)
Dec 21, 2022	28.68	28.75	28.68	28.75	105	+0.40(+1.42%)
Dec 20, 2022	28.31	28.35	28.31	28.35	122	+0.01(+0.05%)
Dec 19, 2022	28.34	28.34	28.33	28.33	345	-0.24(-0.85%)
Dec 16, 2022	28.58	28.58	28.58	28.58	0	-0.41(-1.42%)
Dec 15, 2022	28.99	28.99	28.99	28.99	25	-0.76(-2.57%)
Dec 14, 2022	29.58	29.75	29.58	29.75	130	+0.01(+0.02%)
Dec 13, 2022	29.61	29.74	29.61	29.74	203	+0.46(+1.55%)
Dec 12, 2022	29.06	29.29	29.06	29.29	1,000	+0.39(+1.35%)
Dec 09, 2022	28.90	28.90	28.90	28.90	100	-0.24(-0.82%)
Dec 08, 2022	29.14	29.14	29.14	29.14	4	+0.18(+0.61%)
Dec 07, 2022	28.86	28.96	28.86	28.96	1,026	+0.15(+0.53%)
Dec 06, 2022	28.80	28.80	28.80	28.80	2	-0.21(-0.72%)
Dec 05, 2022	29.01	29.01	29.01	29.01	0	-0.49(-1.65%)
Dec 02, 2022	29.50	29.50	29.50	29.50	100	-0.03(-0.09%)
Dec 01, 2022	29.52	29.52	29.52	29.52	8	+0.31(+1.05%)
Nov 30, 2022	29.22	29.22	29.22	29.22	28	+0.77(+2.71%)
Nov 29, 2022	28.44	28.44	28.44	28.44	52	-0.08(-0.27%)
Nov 28, 2022	28.52	28.52	28.52	28.52	6	-0.30(-1.03%)
Nov 25, 2022	28.82	28.82	28.82	28.82	100	+0.02(+0.06%)
Nov 23, 2022	28.76	28.80	28.76	28.80	141	+0.03(+0.09%)
Nov 22, 2022	28.55	28.78	28.55	28.78	300	+0.37(+1.30%)
Nov 21, 2022	28.29	28.41	28.29	28.41	220	+0.08(+0.29%)
Nov 18, 2022	28.43	28.43	28.33	28.33	200	+0.19(+0.69%)
Nov 17, 2022	28.13	28.13	28.13	28.13	22	-0.34(-1.18%)
Nov 16, 2022	28.47	28.47	28.47	28.47	0	-0.13(-0.45%)
Nov 15, 2022	28.60	28.60	28.60	28.60	2	+0.36(+1.27%)
Nov 14, 2022	28.35	28.47	28.24	28.24	300	-0.10(-0.37%)
Nov 11, 2022	28.35	28.35	28.35	28.35	100	+0.16(+0.58%)
Nov 10, 2022	28.18	28.18	28.18	28.18	0	+1.33(+4.94%)
Nov 09, 2022	27.14	27.14	26.86	26.86	105	-0.41(-1.51%)
Nov 08, 2022	27.27	27.27	27.27	27.27	5	+0.20(+0.74%)
Nov 07, 2022	27.07	27.07	27.07	27.07	5	+0.31(+1.15%)
Nov 04, 2022	26.76	26.76	26.76	26.76	100	+0.28(+1.04%)
Nov 03, 2022	26.47	26.48	26.47	26.48	379	-0.17(-0.65%)
Nov 02, 2022	27.00	27.19	26.66	26.66	905	-0.63(-2.32%)
Nov 01, 2022	27.29	27.29	27.29	27.29	3	-0.07(-0.26%)
Oct 31, 2022	27.22	27.36	27.22	27.36	2,952	-0.12(-0.44%)
Oct 28, 2022	27.18	27.48	27.18	27.48	2,138	+0.54(+1.99%)
Oct 27, 2022	27.07	27.07	26.95	26.95	701	-0.13(-0.47%)
Oct 26, 2022	27.27	27.27	27.07	27.08	801	+0.12(+0.46%)
Oct 25, 2022	26.78	26.95	26.78	26.95	685	+0.39(+1.47%)
Oct 24, 2022	26.27	26.62	26.27	26.56	3,307	+0.39(+1.48%)
Oct 21, 2022	26.00	26.18	26.00	26.18	1,880	+0.65(+2.55%)
Oct 20, 2022	25.53	25.53	25.53	25.53	1	-0.30(-1.16%)
Oct 19, 2022	25.74	25.83	25.73	25.83	2,859	-0.35(-1.34%)
Oct 18, 2022	26.18	26.18	26.18	26.18	0	+0.16(+0.63%)
Oct 17, 2022	25.93	26.01	25.93	26.01	3,375	+0.64(+2.51%)
Oct 14, 2022	25.56	25.58	25.37	25.37	3,025	-0.47(-1.83%)
Oct 13, 2022	24.97	25.85	24.96	25.85	4,944	+0.50(+1.95%)
Oct 12, 2022	25.35	25.35	25.35	25.35	0	-0.03(-0.12%)
Oct 11, 2022	25.41	25.41	25.38	25.38	285	-0.05(-0.21%)
Oct 10, 2022	25.43	25.43	25.43	25.43	0	-0.02(-0.06%)
Oct 07, 2022	25.71	25.71	25.45	25.45	710	-0.80(-3.06%)
Oct 06, 2022	26.28	26.28	26.19	26.25	1,852	-0.25(-0.93%)
Oct 05, 2022	26.11	26.50	26.11	26.50	670	+0.01(+0.05%)
Oct 04, 2022	26.41	26.49	26.41	26.49	100	+0.69(+2.66%)
Oct 03, 2022	25.85	25.85	25.80	25.80	1,253	+0.61(+2.43%)
Sep 30, 2022	25.36	25.36	25.19	25.19	111	-0.30(-1.18%)
Sep 29, 2022	25.49	25.49	25.49	25.49	8	-0.41(-1.58%)
Sep 28, 2022	25.90	25.90	25.90	25.90	7	+0.63(+2.49%)
Sep 27, 2022	25.60	25.60	25.20	25.27	2,329	-0.11(-0.44%)
Sep 26, 2022	25.55	25.55	25.26	25.38	1,165	-0.12(-0.48%)
Sep 23, 2022	25.50	25.50	25.50	25.50	100	-0.35(-1.35%)
Sep 22, 2022	25.85	25.85	25.85	25.85	0	-0.17(-0.64%)
Sep 21, 2022	26.52	26.52	26.02	26.02	207	-0.34(-1.31%)
Sep 20, 2022	26.36	26.36	26.36	26.36	6	-0.33(-1.24%)
Sep 19, 2022	26.50	26.70	26.50	26.70	188	+0.04(+0.14%)
Sep 16, 2022	26.66	26.66	26.66	26.66	100	-0.07(-0.25%)
Sep 15, 2022	26.73	26.73	26.73	26.73	88	-0.00(-0.02%)
Sep 14, 2022	26.77	26.82	26.64	26.73	2,047	+0.00(+0.01%)
Sep 13, 2022	26.73	26.73	26.73	26.73	1	-1.17(-4.21%)
Sep 12, 2022	27.87	27.90	27.86	27.90	2,100	+0.27(+0.98%)
Sep 09, 2022	27.60	27.66	27.60	27.63	2,325	+0.30(+1.10%)
Sep 08, 2022	26.64	27.33	26.64	27.33	3,204	+0.41(+1.53%)
Sep 07, 2022	26.48	26.92	26.48	26.92	200	+0.61(+2.32%)
Sep 06, 2022	26.36	26.47	26.31	26.31	3,369	-0.20(-0.74%)
Sep 02, 2022	26.73	26.73	26.51	26.51	100	-0.31(-1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.