5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+5.19%
3 MONTH PERFORMANCE
+10.38%
YEAR-TO-DATE PERFORMANCE
+14.29%
Pacer Solactive Whitney Future of Warfare ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $27.68 | $27.82 (0.51%) | $27.82 | $27.64 | 700 | $1.30 M |
| 05/29/2025 | $27.62 | $27.69 (0.25%) | $27.69 | $27.62 | 1.50 K | $1.30 M |
| 05/28/2025 | $27.70 | $27.61 (-0.32%) | $27.70 | $27.61 | 400 | $1.29 M |
| 05/27/2025 | $27.82 | $27.82 (0%) | $27.82 | $27.82 | 100 | $1.30 M |
| 05/23/2025 | $27.22 | $27.37 (0.55%) | $27.37 | $27.22 | 335 | $1.30 M |
| 05/22/2025 | $27.52 | $27.52 (0%) | $27.52 | $27.52 | 100 | $1.30 M |
| 05/21/2025 | $27.72 | $27.53 (-0.69%) | $27.72 | $27.53 | 924 | $1.30 M |
| 05/20/2025 | $27.75 | $27.75 (0%) | $27.75 | $27.75 | 0 | $1.31 M |
| 05/19/2025 | $27.66 | $27.66 (0%) | $27.66 | $27.66 | 100 | $1.30 M |
| 05/16/2025 | $27.53 | $27.53 (0%) | $27.53 | $27.53 | 100 | $1.30 M |
| 05/15/2025 | $27.37 | $27.37 (0%) | $27.37 | $27.37 | 100 | $1.30 M |
| 05/14/2025 | $27.00 | $27.00 (0%) | $27.00 | $27.00 | 100 | $1.28 M |
| 05/13/2025 | $27.12 | $27.12 (0%) | $27.12 | $27.12 | 100 | $1.28 M |
| 05/12/2025 | $26.91 | $26.91 (0%) | $26.91 | $26.91 | 100 | $1.27 M |
| 05/09/2025 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 0 | |
| 05/08/2025 | $26.50 | $26.50 (0%) | $26.50 | $26.50 | 100 | |
| 05/07/2025 | $26.27 | $26.26 (-0.04%) | $26.27 | $26.26 | 722 | $1.30 M |
| 05/06/2025 | $26.27 | $26.27 (0%) | $26.27 | $26.27 | 100 | $1.30 M |
| 05/05/2025 | $26.37 | $26.36 (-0.04%) | $26.37 | $26.36 | 241 | $1.30 M |
| 05/02/2025 | $26.39 | $26.39 (0%) | $26.39 | $26.39 | 100 | $1.25 M |
| 05/01/2025 | $26.02 | $26.02 (0%) | $26.02 | $26.02 | 100 | $1.24 M |
| 04/30/2025 | $25.93 | $25.93 (0%) | $25.93 | $25.93 | 100 | $1.23 M |
| 04/29/2025 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 100 | $1.23 M |
| 04/28/2025 | $25.61 | $25.61 (0%) | $25.61 | $25.61 | 100 | $1.24 M |
| 04/25/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 100 | $1.26 M |
| 04/24/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 0 | $1.25 M |
| 04/23/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 100 | $1.22 M |
| 04/22/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 100 | $1.21 M |
| 04/21/2025 | $24.49 | $24.49 (0%) | $24.49 | $24.49 | 100 | $1.22 M |
| 04/17/2025 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 100 | $1.27 M |
| 04/16/2025 | $24.87 | $24.87 (0%) | $24.87 | $24.87 | 100 | $1.27 M |
| 04/15/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 100 | $1.28 M |
| 04/14/2025 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 100 | $1.28 M |
| 04/11/2025 | $24.73 | $24.73 (0%) | $24.73 | $24.73 | 104 | $1.26 M |
| 04/10/2025 | $24.14 | $24.28 (0.58%) | $24.28 | $24.14 | 4.00 K | $1.24 M |
| 04/09/2025 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 100 | $1.26 M |
| 04/08/2025 | $22.75 | $22.75 (0%) | $22.75 | $22.75 | 100 | $1.16 M |
| 04/07/2025 | $22.67 | $22.67 (0%) | $22.67 | $22.67 | 100 | $1.16 M |
| 04/04/2025 | $23.90 | $22.85 (-4.39%) | $23.90 | $22.85 | 7.80 K | $1.17 M |
| 04/03/2025 | $24.95 | $24.61 (-1.36%) | $24.95 | $24.61 | 200 | $1.26 M |
| 04/02/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 0 | $1.30 M |
| 04/01/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 100 | $1.29 M |
| 03/31/2025 | $24.92 | $25.15 (0.92%) | $25.15 | $24.92 | 216 | $1.28 M |
| 03/28/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 0 | $1.28 M |
| 03/27/2025 | $25.57 | $25.57 (0%) | $25.57 | $25.57 | 100 | $1.31 M |
| 03/26/2025 | $25.61 | $25.61 (0%) | $25.61 | $25.61 | 100 | $1.31 M |
| 03/25/2025 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 100 | $1.32 M |
| 03/24/2025 | $25.60 | $25.68 (0.31%) | $25.68 | $25.60 | 600 | $1.31 M |
| 03/21/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 100 | $1.30 M |
| 03/20/2025 | $25.62 | $25.62 (0%) | $25.62 | $25.62 | 100 | $1.31 M |
| 03/19/2025 | $25.81 | $25.81 (0%) | $25.81 | $25.81 | 0 | $1.32 M |
| 03/18/2025 | $25.51 | $25.55 (0.16%) | $25.55 | $25.51 | 200 | $1.30 M |
| 03/17/2025 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 100 | $1.31 M |
| 03/14/2025 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 100 | $1.30 M |
| 03/13/2025 | $24.86 | $24.87 (0.04%) | $24.87 | $24.86 | 200 | $1.27 M |
| 03/12/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 100 | $1.27 M |
| 03/11/2025 | $24.95 | $24.96 (0.04%) | $24.96 | $24.95 | 200 | $1.27 M |
| 03/10/2025 | $25.12 | $25.08 (-0.16%) | $25.25 | $25.08 | 5.40 K | $1.28 M |
| 03/07/2025 | $25.51 | $25.51 (0%) | $25.51 | $25.51 | 100 | $1.30 M |
| 03/06/2025 | $25.35 | $25.30 (-0.2%) | $25.35 | $25.30 | 400 | $1.29 M |
| 03/05/2025 | $25.47 | $25.61 (0.55%) | $25.61 | $25.47 | 300 | $1.31 M |
| 03/04/2025 | $25.16 | $25.02 (-0.56%) | $25.35 | $25.02 | 2.74 K | $1.28 M |
| 03/03/2025 | $25.26 | $25.33 (0.28%) | $25.33 | $25.25 | 400 | $1.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
