MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PWS — Pacer WealthShield ETF
Cboe BZXPacer WealthShield ETF
$32.20
-0.14(-0.43%)
- O
- 32.44
- H
- 32.44
- L
- 32.20
- V
- 6.66K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.20
Period Return+4.68%
Period High$33.83
Period Low$28.76
Avg Daily Volume7.1K
Total Trading Days365
PWS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.44 | $32.44 | $32.20 | $32.20 | $-0.14 | -0.43% | 6,659 | $32.23 | $32.20 $32.44 |
| Oct 5, 2026 | $32.14 | $32.42 | $32.13 | $32.34 | +$0.18 | +0.55% | 22,387 | $32.19 | $32.13 $32.42 |
| Oct 2, 2026 | $32.29 | $32.29 | $32.10 | $32.16 | +$0.15 | +0.48% | 179,288 | $32.14 | $32.10 $32.29 |
| Oct 1, 2026 | $32.09 | $32.16 | $32.01 | $32.01 | $-0.24 | -0.75% | 157,494 | $32.14 | $32.01 $32.16 |
| Sep 30, 2026 | $32.35 | $32.39 | $32.25 | $32.25 | $-0.00 | -0.01% | 12,659 | $32.35 | $32.25 $32.39 |
| Sep 29, 2026 | $32.24 | $32.26 | $32.14 | $32.26 | $-0.04 | -0.14% | 4,892 | $32.18 | $32.14 $32.26 |
| Sep 28, 2026 | $32.38 | $32.38 | $32.27 | $32.30 | $-0.08 | -0.25% | 1,602 | $32.33 | $32.27 $32.38 |
| Sep 25, 2026 | $32.32 | $32.38 | $32.32 | $32.38 | +$0.01 | +0.03% | 681 | $32.34 | $32.32 $32.38 |
| Sep 24, 2026 | $32.40 | $32.40 | $32.24 | $32.37 | $-0.05 | -0.14% | 13,647 | $32.28 | $32.24 $32.40 |
| Sep 23, 2026 | $32.69 | $32.69 | $32.42 | $32.42 | $-0.33 | -1.02% | 545 | $32.52 | $32.42 $32.69 |
| Sep 22, 2026 | $32.67 | $32.75 | $32.63 | $32.75 | +$0.13 | +0.38% | 18,752 | $32.72 | $32.63 $32.75 |
| Sep 21, 2026 | $32.58 | $32.64 | $32.57 | $32.63 | +$0.17 | +0.51% | 2,254 | $32.58 | $32.57 $32.64 |
| Sep 18, 2026 | $32.41 | $32.46 | $32.36 | $32.46 | $-0.10 | -0.30% | 9,139 | $32.38 | $32.36 $32.46 |
| Sep 17, 2026 | $32.48 | $32.56 | $32.47 | $32.56 | +$0.41 | +1.28% | 1,744 | $32.50 | $32.47 $32.56 |
| Sep 16, 2026 | $32.36 | $32.40 | $32.04 | $32.15 | $-0.21 | -0.63% | 4,453 | $32.11 | $32.04 $32.40 |
| Sep 15, 2026 | $32.25 | $32.35 | $32.25 | $32.35 | $-0.08 | -0.24% | 4,661 | $32.32 | $32.25 $32.35 |
| Sep 14, 2026 | $32.42 | $32.43 | $32.42 | $32.43 | $-0.26 | -0.80% | 439 | $32.44 | $32.42 $32.43 |
| Sep 11, 2026 | $32.74 | $32.74 | $32.69 | $32.69 | +$0.19 | +0.57% | 1,910 | $32.74 | $32.69 $32.74 |
| Sep 10, 2026 | $32.56 | $32.57 | $32.50 | $32.50 | $-0.32 | -0.96% | 1,752 | $32.56 | $32.50 $32.57 |
| Sep 9, 2026 | $32.87 | $32.87 | $32.82 | $32.82 | $-0.20 | -0.60% | 861 | $32.86 | $32.82 $32.87 |
| Sep 8, 2026 | $33.12 | $33.12 | $33.02 | $33.02 | $-0.02 | -0.07% | 497 | $33.10 | $33.02 $33.12 |
| Sep 4, 2026 | $33.10 | $33.10 | $33.04 | $33.04 | $-0.63 | -1.87% | 755 | $33.07 | $33.04 $33.10 |
| Sep 3, 2026 | $33.67 | $33.67 | $33.67 | $33.67 | +$0.33 | +0.98% | 178 | $33.00 | $33.67 $33.67 |
| Sep 2, 2026 | $33.35 | $33.37 | $33.32 | $33.34 | +$0.11 | +0.33% | 1,137 | $33.34 | $33.32 $33.37 |
| Sep 1, 2026 | $33.23 | $33.23 | $33.23 | $33.23 | $-0.06 | -0.17% | 88 | $33.16 | $33.23 $33.23 |
| Aug 31, 2026 | $33.13 | $33.29 | $33.07 | $33.29 | +$0.04 | +0.13% | 3,923 | $33.15 | $33.07 $33.29 |
| Aug 28, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | $-0.38 | -1.14% | 30 | $33.37 | $33.25 $33.25 |
| Aug 27, 2026 | $33.60 | $33.63 | $33.60 | $33.63 | +$0.08 | +0.24% | 493 | $33.58 | $33.60 $33.63 |
| Aug 26, 2026 | $33.57 | $33.57 | $33.55 | $33.55 | +$0.06 | +0.17% | 1,097 | $33.56 | $33.55 $33.57 |
| Aug 25, 2026 | $33.51 | $33.51 | $33.49 | $33.49 | +$0.14 | +0.41% | 417 | $33.50 | $33.49 $33.51 |