Pacer BioThreat Strategy ETF (VIRS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4959 | 1.32593582888 | 37.4 | 37.97 | 37.0958 | 67 | 37.70010479 | SP |
| 4 | 1.6939 | 4.67902325838 | 36.202 | 37.97 | 36.08 | 119 | 36.91216271 | SP |
| 12 | 2.732 | 7.76933161566 | 35.1639 | 37.97 | 35.07 | 114 | 36.53325149 | SP |
| 26 | 4.5259 | 13.562780941 | 33.37 | 37.97 | 33.1308 | 104 | 35.84123526 | SP |
| 52 | 5.6259 | 17.4338394794 | 32.27 | 37.97 | 27.7815 | 152 | 32.73779394 | SP |
| 156 | 4.9679 | 15.0871598639 | 32.928 | 37.97 | 24.74 | 727 | 31.19861537 | SP |
| 260 | 13.0159 | 52.3147106109 | 24.88 | 37.97 | 24.3 | 1467 | 28.33639394 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 37.8959 | 0.03 | 0.08 | 37.867 | 37.8959 | 37.867 | 26 |
| 1722033000 | 37.867 | 0.46 | 1.24 | 37.4036 | 37.97 | 37.4036 | 231 |
| 1721946600 | 37.4036 | 0.31 | 0.83 | 37.0958 | 37.4036 | 37.0958 | 5 |
| 1721860200 | 37.0958 | -0.02 | -0.05 | 37.1148 | 37.1148 | 37.0958 | 1 |
| 1721773800 | 37.1148 | -0.12 | -0.33 | 37.4 | 37.4 | 37.1148 | 71 |
| 1721687400 | 37.237 | 0.33 | 0.89 | 37.26 | 37.26 | 37.237 | 1 |
| 1721428200 | 36.907 | -0.17 | -0.46 | 37.0773 | 37.0773 | 36.9 | 43 |
| 1721341800 | 37.0773 | -0.43 | -1.15 | 37.5097 | 37.5097 | 37.0773 | 497 |
| 1721255400 | 37.5097 | 0.04 | 0.11 | 37.21 | 37.5097 | 37.21 | 108 |
| 1721169000 | 37.4669 | 0.48 | 1.29 | 36.9915 | 37.4669 | 36.9915 | 84 |
| 1721082600 | 36.9915 | -0.18 | -0.50 | 37.1764 | 37.1764 | 36.9915 | 1 |
| 1720823400 | 37.1764 | 0.16 | 0.43 | 37.0183 | 37.1764 | 37.0183 | 11 |
| 1720737000 | 37.0183 | 0.2 | 0.54 | 36.819 | 37.0183 | 36.819 | 272 |
| 1720650600 | 36.819 | 0.44 | 1.20 | 36.3824 | 36.819 | 36.3824 | 2 |
| 1720564200 | 36.3824 | -0.02 | -0.04 | 36.3974 | 36.3974 | 36.38 | 640 |
| 1720477800 | 36.3974 | 0.06 | 0.16 | 36.56 | 36.56 | 36.31 | 236 |
| 1720218600 | 36.341 | 0.24 | 0.65 | 36.23 | 36.341 | 36.23 | 11 |
| 1720040640 | 36.1055 | 0 | 0.00 | 36.104 | 36.1055 | 36.104 | 5 |
| 1719959400 | 36.104 | -0.1 | -0.27 | 36.202 | 36.202 | 36.08 | 21 |
| 1719873000 | 36.202 | -0.3 | -0.81 | 36.3525 | 36.3525 | 36.202 | 2 |
| 1719613800 | 36.4973 | 0 | 0.00 | 36.4973 | 36.4973 | 36.4973 | 0 |
| 1719527400 | 36.4973 | -0.32 | -0.87 | 36.7129 | 36.7129 | 36.4973 | 80 |
| 1719441000 | 36.8171 | -0.11 | -0.29 | 36.9239 | 36.9239 | 36.8171 | 0 |
| 1719354600 | 36.9239 | -0.23 | -0.63 | 37.158 | 37.158 | 36.9239 | 2 |
| 1719268200 | 37.158 | 0.01 | 0.04 | 37.1447 | 37.23 | 37.1447 | 1 |
| 1719009000 | 37.1447 | 0 | 0.00 | 36.87 | 37.1447 | 36.87 | 62 |
| 1718922600 | 37.1446 | -0.1 | -0.26 | 37.2415 | 37.2415 | 37.1446 | 64 |
| 1718749800 | 37.2415 | 0.25 | 0.67 | 36.9947 | 37.2415 | 36.9947 | 150 |
| 1718663400 | 36.9947 | 0.15 | 0.40 | 36.71 | 36.9947 | 36.71 | 4 |
| 1718404200 | 36.8458 | -0.01 | -0.02 | 36.853 | 36.853 | 36.8458 | 60 |
| 1718317800 | 36.853 | -0.01 | -0.04 | 36.8672 | 36.8672 | 36.853 | 1 |
| 1718231400 | 36.8672 | 0.22 | 0.60 | 36.6485 | 36.8672 | 36.6485 | 1 |
| 1718145000 | 36.6485 | -0.08 | -0.22 | 36.73 | 36.73 | 36.5082 | 579 |
| 1718058600 | 36.73 | 0.11 | 0.30 | 36.63 | 36.73 | 36.38 | 788 |
| 1717799400 | 36.6205 | -0.09 | -0.26 | 36.72 | 36.72 | 36.6205 | 15 |
| 1717713000 | 36.7142 | 0.02 | 0.05 | 36.6949 | 36.7142 | 36.6949 | 4 |
| 1717626600 | 36.6949 | 0.54 | 1.49 | 36.2 | 36.6949 | 36.2 | 108 |
| 1717540200 | 36.1572 | 0.16 | 0.44 | 36.09 | 36.1572 | 36.08 | 128 |
| 1717453800 | 35.9994 | 0.14 | 0.40 | 35.8547 | 35.9994 | 35.8547 | 0 |
| 1717194600 | 35.8547 | 0.25 | 0.70 | 35.605 | 35.8547 | 35.6 | 7 |
| 1717108200 | 35.605 | -0.14 | -0.39 | 35.7442 | 35.7442 | 35.605 | 42 |
| 1717021800 | 35.7442 | -0.16 | -0.44 | 35.9016 | 35.9016 | 35.7442 | 206 |
| 1716935400 | 35.9016 | -0.26 | -0.71 | 36.07 | 36.07 | 35.9016 | 5 |
| 1716589800 | 36.1573 | 0.11 | 0.30 | 36.0494 | 36.1573 | 36.0494 | 1 |
| 1716503400 | 36.0494 | -0.16 | -0.45 | 36.46 | 36.46 | 36.0494 | 323 |
| 1716417000 | 36.214 | 0.13 | 0.35 | 36.0863 | 36.214 | 36.0863 | 31 |
| 1716330600 | 36.0863 | -0.04 | -0.11 | 36.1257 | 36.1257 | 36.0863 | 1 |
| 1716244200 | 36.1257 | 0.08 | 0.21 | 36.0494 | 36.1257 | 36 | 306 |
| 1715985000 | 36.0494 | -0.04 | -0.11 | 36.0878 | 36.21 | 36.0494 | 73 |
| 1715898600 | 36.0878 | 0.12 | 0.32 | 35.9721 | 36.0878 | 35.9721 | 3 |
| 1715812200 | 35.9721 | 0.28 | 0.78 | 35.6932 | 35.9721 | 35.6932 | 0 |
| 1715725800 | 35.6932 | 0.14 | 0.39 | 35.5532 | 35.6932 | 35.5532 | 19 |
| 1715639400 | 35.5532 | 0.06 | 0.16 | 35.4951 | 35.65 | 35.4951 | 507 |
| 1715380200 | 35.4951 | 0.18 | 0.51 | 35.35 | 35.4951 | 35.35 | 11 |
| 1715293800 | 35.3164 | 0.22 | 0.62 | 35.098 | 35.3164 | 35.098 | 0 |
| 1715207400 | 35.098 | -0.06 | -0.18 | 35.1598 | 35.1598 | 35.098 | 28 |
| 1715121000 | 35.1598 | -0 | -0.01 | 35.1639 | 35.1639 | 35.07 | 100 |
| 1715034600 | 35.1639 | 0.29 | 0.83 | 34.8751 | 35.1639 | 34.8751 | 246 |
| 1714775400 | 34.8751 | 0.24 | 0.70 | 34.6321 | 34.8751 | 34.6321 | 4 |
| 1714689000 | 34.6321 | 0.3 | 0.88 | 34.3312 | 34.6321 | 34.3312 | 1 |
| 1714602600 | 34.3312 | -0.13 | -0.37 | 34.4601 | 34.4601 | 34.3312 | 1 |
| 1714516200 | 34.4601 | -0.25 | -0.72 | 34.65 | 34.65 | 34.4601 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
