Pacer Biothreat Strategy ETF (NY: VIRS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.13	33.13	33.13	33.13	0	-0.38(-1.13%)
Jan 30, 2024	33.51	33.51	33.51	33.51	7	+0.08(+0.25%)
Jan 29, 2024	33.43	33.43	33.43	33.43	87	+0.25(+0.77%)
Jan 26, 2024	33.17	33.17	33.17	33.17	100	+0.18(+0.54%)
Jan 25, 2024	32.85	33.00	32.85	33.00	325	+0.18(+0.53%)
Jan 24, 2024	32.82	32.82	32.82	32.82	3	-0.14(-0.44%)
Jan 23, 2024	32.96	32.96	32.96	32.96	0	-0.10(-0.30%)
Jan 22, 2024	33.06	33.06	33.06	33.06	3	-0.02(-0.06%)
Jan 19, 2024	33.08	33.08	33.08	33.08	100	+0.20(+0.62%)
Jan 18, 2024	32.88	32.88	32.88	32.88	71	+0.11(+0.35%)
Jan 17, 2024	32.77	32.77	32.77	32.77	54	-0.15(-0.47%)
Jan 16, 2024	32.96	32.96	32.92	32.92	212	-0.10(-0.29%)
Jan 12, 2024	33.02	33.02	33.02	33.02	120	-0.01(-0.04%)
Jan 11, 2024	33.03	33.03	33.03	33.03	110	+0.15(+0.45%)
Jan 10, 2024	32.88	32.88	32.88	32.88	110	+0.18(+0.55%)
Jan 09, 2024	32.70	32.70	32.70	32.70	269	+0.02(+0.06%)
Jan 08, 2024	32.53	32.68	32.53	32.68	358	+0.35(+1.08%)
Jan 05, 2024	32.33	32.33	32.33	32.33	100	+0.04(+0.13%)
Jan 04, 2024	32.29	32.29	32.29	32.29	10	+0.06(+0.18%)
Jan 03, 2024	32.31	32.31	32.23	32.23	262	-0.26(-0.80%)
Jan 02, 2024	32.49	32.49	32.49	32.49	26	+0.17(+0.53%)
Dec 29, 2023	32.36	32.38	32.32	32.32	668	-0.09(-0.28%)
Dec 28, 2023	32.41	32.41	32.41	32.41	1	+0.05(+0.16%)
Dec 27, 2023	32.38	32.38	32.36	32.36	602	-0.04(-0.14%)
Dec 26, 2023	32.37	32.40	32.35	32.40	907	+0.24(+0.76%)
Dec 22, 2023	32.16	32.16	32.16	32.16	100	+0.09(+0.28%)
Dec 21, 2023	31.92	32.07	31.92	32.07	136	+0.33(+1.05%)
Dec 20, 2023	32.21	32.21	31.73	31.73	1,549	-0.41(-1.26%)
Dec 19, 2023	32.06	32.14	32.06	32.14	103	+0.22(+0.69%)
Dec 18, 2023	31.91	31.91	31.91	31.91	6	+0.19(+0.58%)
Dec 15, 2023	31.70	31.73	31.70	31.73	354	-0.13(-0.41%)
Dec 14, 2023	31.98	31.98	31.85	31.86	1,203	+0.21(+0.67%)
Dec 13, 2023	31.25	31.65	31.25	31.65	1,382	+0.67(+2.18%)
Dec 12, 2023	30.97	30.97	30.97	30.97	0	+0.11(+0.36%)
Dec 11, 2023	30.86	30.86	30.86	30.86	3	+0.15(+0.49%)
Dec 08, 2023	30.71	30.71	30.71	30.71	0	+0.02(+0.05%)
Dec 07, 2023	30.69	30.69	30.69	30.69	10	+0.09(+0.31%)
Dec 06, 2023	30.60	30.60	30.60	30.60	29	-0.00(-0.01%)
Dec 05, 2023	30.60	30.60	30.60	30.60	18	-0.08(-0.24%)
Dec 04, 2023	30.68	30.68	30.68	30.68	0	-0.01(-0.03%)
Dec 01, 2023	30.69	30.69	30.69	30.69	0	+0.22(+0.71%)
Nov 30, 2023	30.35	30.47	30.35	30.47	104	+0.11(+0.38%)
Nov 29, 2023	30.37	30.37	30.36	30.36	226	+0.05(+0.18%)
Nov 28, 2023	30.30	30.30	30.30	30.30	401	-0.02(-0.06%)
Nov 27, 2023	30.32	30.32	30.32	30.32	3	-0.02(-0.06%)
Nov 24, 2023	30.34	30.34	30.34	30.34	100	+0.10(+0.32%)
Nov 22, 2023	30.24	30.24	30.24	30.24	100	+0.11(+0.37%)
Nov 21, 2023	30.13	30.13	30.13	30.13	0	+0.11(+0.38%)
Nov 20, 2023	30.02	30.02	30.02	30.02	535	+0.09(+0.31%)
Nov 17, 2023	29.85	29.93	29.85	29.93	239	+0.06(+0.20%)
Nov 16, 2023	29.78	29.87	29.78	29.87	203	-0.09(-0.30%)
Nov 15, 2023	29.87	29.96	29.87	29.96	110	+0.19(+0.65%)
Nov 14, 2023	29.76	29.76	29.76	29.76	18	+0.52(+1.78%)
Nov 13, 2023	29.24	29.24	29.24	29.24	0	-0.04(-0.13%)
Nov 10, 2023	28.86	29.28	28.86	29.28	1,312	+0.33(+1.13%)
Nov 09, 2023	28.95	28.95	28.95	28.95	25	-0.39(-1.34%)
Nov 08, 2023	29.34	29.34	29.34	29.34	2	-0.10(-0.35%)
Nov 07, 2023	29.45	29.45	29.45	29.45	35	+0.11(+0.38%)
Nov 06, 2023	29.34	29.34	29.34	29.34	5	-0.04(-0.13%)
Nov 03, 2023	29.13	29.37	29.13	29.37	502	+0.33(+1.13%)
Nov 02, 2023	28.90	29.04	28.90	29.04	358	+0.40(+1.40%)
Nov 01, 2023	28.56	28.64	28.56	28.64	271	+0.19(+0.66%)
Oct 31, 2023	28.17	28.45	28.17	28.45	1,295	+0.30(+1.06%)
Oct 30, 2023	28.15	28.15	28.15	28.15	3	+0.37(+1.34%)
Oct 27, 2023	27.78	27.78	27.78	27.78	100	-0.66(-2.31%)
Oct 26, 2023	28.44	28.44	28.44	28.44	0	-0.11(-0.38%)
Oct 25, 2023	28.55	28.55	28.55	28.55	1	-0.39(-1.34%)
Oct 24, 2023	28.93	28.93	28.93	28.93	0	+0.09(+0.30%)
Oct 23, 2023	28.85	28.85	28.85	28.85	4	+0.00(+0.02%)
Oct 20, 2023	28.84	28.84	28.84	28.84	100	-0.16(-0.57%)
Oct 19, 2023	29.01	29.01	29.01	29.01	1	+0.03(+0.09%)
Oct 18, 2023	28.98	28.98	28.98	28.98	13	-0.52(-1.77%)
Oct 17, 2023	29.50	29.50	29.50	29.50	9	-0.17(-0.58%)
Oct 16, 2023	29.67	29.67	29.67	29.67	2	+0.28(+0.96%)
Oct 13, 2023	29.38	29.39	29.38	29.39	576	-0.17(-0.56%)
Oct 12, 2023	29.56	29.56	29.56	29.56	3	-0.34(-1.13%)
Oct 11, 2023	29.89	29.89	29.89	29.89	2	-0.07(-0.22%)
Oct 10, 2023	29.96	29.96	29.96	29.96	10	+0.17(+0.56%)
Oct 09, 2023	29.68	29.80	29.68	29.80	105	+0.08(+0.26%)
Oct 06, 2023	29.72	29.72	29.72	29.72	100	+0.16(+0.55%)
Oct 05, 2023	29.55	29.55	29.55	29.55	14	-0.03(-0.11%)
Oct 04, 2023	29.59	29.59	29.59	29.59	21	+0.22(+0.75%)
Oct 03, 2023	29.37	29.37	29.37	29.37	1	-0.32(-1.07%)
Oct 02, 2023	29.69	29.69	29.69	29.69	2	-0.13(-0.44%)
Sep 29, 2023	29.82	29.82	29.82	29.82	100	+0.02(+0.06%)
Sep 28, 2023	29.80	29.80	29.80	29.80	15	+0.13(+0.45%)
Sep 27, 2023	29.67	29.67	29.67	29.67	1	-0.12(-0.41%)
Sep 26, 2023	29.79	29.79	29.79	29.79	3	-0.31(-1.03%)
Sep 25, 2023	30.10	30.10	30.10	30.10	48	+0.11(+0.36%)
Sep 22, 2023	29.99	29.99	29.99	29.99	100	-0.09(-0.29%)
Sep 21, 2023	30.08	30.08	30.08	30.08	0	-0.54(-1.75%)
Sep 20, 2023	30.61	30.61	30.61	30.61	1	-0.17(-0.57%)
Sep 19, 2023	30.49	30.79	30.49	30.79	778	-0.00(-0.01%)
Sep 18, 2023	30.79	30.79	30.79	30.79	1	-0.20(-0.66%)
Sep 15, 2023	31.00	31.00	31.00	31.00	100	-0.35(-1.13%)
Sep 14, 2023	31.21	31.40	31.21	31.35	297	+0.15(+0.48%)
Sep 13, 2023	31.07	31.20	31.07	31.20	134	-0.04(-0.12%)
Sep 12, 2023	31.24	31.24	31.24	31.24	0	-0.13(-0.41%)
Sep 11, 2023	31.37	31.37	31.37	31.37	0	+0.21(+0.67%)
Sep 08, 2023	31.16	31.16	31.16	31.16	100	-0.02(-0.06%)
Sep 07, 2023	31.17	31.17	31.17	31.17	85	+0.02(+0.08%)
Sep 06, 2023	31.15	31.15	31.15	31.15	7	-0.24(-0.76%)
Sep 05, 2023	31.39	31.39	31.39	31.39	5	-0.34(-1.07%)
Sep 01, 2023	31.60	31.73	31.60	31.73	212	-0.02(-0.07%)
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	+0.40(+1.31%)
Jun 14, 2023	30.94	30.94	30.94	30.94	52	+0.13(+0.43%)
Jun 13, 2023	30.79	30.81	30.79	30.81	302	+0.29(+0.96%)
Jun 12, 2023	30.52	30.52	30.52	30.52	36	+0.30(+1.00%)
Jun 09, 2023	30.21	30.21	30.21	30.21	100	-0.05(-0.17%)
Jun 08, 2023	30.26	30.26	30.26	30.26	207	+0.34(+1.15%)
Jun 07, 2023	30.04	30.04	29.92	29.92	104	-0.26(-0.86%)
Jun 06, 2023	30.18	30.18	30.18	30.18	0	-0.11(-0.38%)
Jun 05, 2023	30.29	30.29	30.29	30.29	0	+0.09(+0.30%)
Jun 02, 2023	30.20	30.20	30.20	30.20	100	+0.40(+1.36%)
Jun 01, 2023	29.79	29.82	29.78	29.80	1,544	+0.33(+1.11%)
May 31, 2023	29.47	29.47	29.47	29.47	1	-0.20(-0.68%)
May 30, 2023	29.67	29.67	29.67	29.67	119	-0.07(-0.23%)
May 26, 2023	29.74	29.74	29.74	29.74	100	+0.35(+1.19%)
May 25, 2023	29.39	29.39	29.39	29.39	20	+0.33(+1.14%)
May 24, 2023	29.06	29.06	29.06	29.06	0	-0.24(-0.83%)
May 23, 2023	29.17	29.30	29.17	29.30	239	-0.08(-0.26%)
May 22, 2023	29.34	29.38	29.34	29.38	770	-0.05(-0.18%)
May 19, 2023	29.43	29.43	29.43	29.43	100	+0.01(+0.02%)
May 18, 2023	29.43	29.43	29.43	29.43	2	+0.33(+1.13%)
May 17, 2023	29.10	29.10	29.10	29.10	34	+0.34(+1.18%)
May 16, 2023	28.78	28.89	28.76	28.76	2,500	-0.26(-0.89%)
May 15, 2023	28.80	29.02	28.80	29.02	1,198	+0.16(+0.54%)
May 12, 2023	28.83	28.89	28.83	28.86	3,000	-0.21(-0.73%)
May 11, 2023	29.07	29.07	29.07	29.07	1	-0.10(-0.34%)
May 10, 2023	29.17	29.17	29.17	29.17	1	+0.14(+0.48%)
May 09, 2023	29.03	29.03	29.03	29.03	1	-0.12(-0.42%)
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%)

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.