Canada markets open in 1 hour 7 minutes

Pacer BioThreat Strategy ETF (VIRS)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
34.24-0.31 (-0.90%)
At close: 02:15PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202434.2434.2434.2434.2434.24100
Apr 23, 202434.5534.5534.5534.5534.55100
Apr 22, 202433.9633.9633.9633.9633.96100
Apr 19, 202433.6733.6733.6133.6133.61200
Apr 18, 202433.9333.9333.9333.9333.93100
Apr 17, 202434.0734.0734.0734.0734.07-
Apr 16, 202434.3034.3634.3034.3634.36200
Apr 15, 202434.3034.4234.3034.4234.42200
Apr 12, 202434.6534.6534.6534.6534.65100
Apr 11, 202434.9235.2634.9135.1835.181,000
Apr 10, 202435.1235.1235.1235.1235.12100
Apr 09, 202435.4235.4235.4235.4235.42100
Apr 08, 202435.3035.3035.3035.3035.30100
Apr 05, 202435.4035.4035.4035.4035.40100
Apr 04, 202435.0835.0835.0835.0835.08100
Apr 03, 202435.4935.4935.4935.4935.49100
Apr 02, 202435.5835.5835.5835.5835.58100
Apr 01, 202435.9535.9735.9535.9735.97800
Mar 28, 202436.2036.2036.2036.2036.20100
Mar 27, 202436.2636.2636.2636.2636.26100
Mar 26, 202436.0536.0536.0536.0536.05100
Mar 25, 202436.1236.1236.1236.1236.12100
Mar 22, 202436.2336.2336.2336.2336.23100
Mar 21, 202436.1836.1836.1836.1836.18100
Mar 21, 20240.077 Dividend
Mar 20, 202436.0436.0436.0436.0435.96100
Mar 19, 202435.9035.9035.9035.9035.83100
Mar 18, 202435.6735.6735.6735.6735.59400
Mar 15, 202435.7435.7435.6635.6635.58500
Mar 14, 202435.8335.8335.8335.8335.75100
Mar 13, 202436.2036.2036.2036.2036.12-
Mar 12, 202436.2036.2036.2036.2036.12100
Mar 11, 202435.8335.8335.8335.8335.75100
Mar 08, 202435.9035.9035.9035.9035.82100
Mar 07, 202436.0136.1036.0136.1036.02100
Mar 06, 202435.7135.7135.6735.6735.60100
Mar 05, 202435.4135.4135.4135.4135.33100
Mar 04, 202435.5235.5235.5235.5235.44100
Mar 01, 202435.5335.5335.5335.5335.45100
Feb 29, 202435.2935.2935.2935.2935.22100
Feb 28, 202435.1835.1835.1835.1835.10100
Feb 27, 202435.1935.1935.1935.1935.11100
Feb 26, 202434.9834.9834.9834.9834.91100
Feb 23, 202435.1935.1935.1035.1035.02300
Feb 22, 202434.9234.9234.9234.9234.85-
Feb 21, 202434.1834.1834.1834.1834.11100
Feb 20, 202434.0734.0734.0734.0734.00-
Feb 16, 202434.1434.1834.1334.1834.11400
Feb 15, 202434.2234.2934.2234.2934.22300
Feb 14, 202434.0534.0534.0534.0533.98-
Feb 13, 202433.7133.7133.7133.7133.64100
Feb 12, 202434.1234.1234.1234.1234.05100
Feb 09, 202433.9733.9733.9733.9733.90100
Feb 08, 202433.9133.9133.9133.9133.84100
Feb 07, 202434.0334.0334.0334.0333.96100
Feb 06, 202433.9133.9133.9133.9133.83100
Feb 05, 202433.5733.5733.5733.5733.50100
Feb 02, 202433.6633.6633.6633.6633.58100
Feb 01, 202433.5633.5633.5633.5633.49100
Jan 31, 202433.1333.1333.1333.1333.06-
Jan 30, 202433.5133.5133.5133.5133.44100
Jan 29, 202433.4333.4333.4333.4333.36100
Jan 26, 202433.1733.1733.1733.1733.10100
Jan 25, 202432.8532.9932.8532.9932.92300
Jan 24, 202432.8232.8232.8232.8232.75100
Jan 23, 202432.9632.9632.9632.9632.89-
Jan 22, 202433.0633.0633.0633.0632.99100
Jan 19, 202433.0833.0833.0833.0833.01100
Jan 18, 202432.8832.8832.8832.8832.81100
Jan 17, 202432.7732.7732.7732.7732.70100
Jan 16, 202432.9632.9632.9232.9232.85200
Jan 12, 202433.0233.0233.0233.0232.95100
Jan 11, 202433.0333.0333.0333.0332.96100
Jan 10, 202432.8832.8832.8832.8832.81100
Jan 09, 202432.7032.7032.7032.7032.63300
Jan 08, 202432.5332.6832.5332.6832.61400
Jan 05, 202432.3332.3332.3332.3332.26100
Jan 04, 202432.2932.2932.2932.2932.22100
Jan 03, 202432.3132.3132.2332.2332.16300
Jan 02, 202432.4932.4932.4932.4932.42100
Dec 29, 202332.3632.3832.3132.3132.25700
Dec 28, 202332.4132.4132.4132.4132.34100
Dec 27, 202332.3832.3832.3532.3532.29600
Dec 27, 20230.08 Dividend
Dec 26, 202332.3732.4032.3532.4032.25900
Dec 22, 202332.1632.1632.1632.1632.01100
Dec 21, 202331.9232.0731.9232.0731.92100
Dec 20, 202332.2132.2131.7331.7331.591,500
Dec 19, 202332.0632.1432.0632.1431.99100
Dec 18, 202331.9231.9231.9231.9231.77100
Dec 15, 202331.7031.7331.7031.7331.58400
Dec 14, 202331.9831.9831.8531.8631.721,200
Dec 13, 202331.2531.6531.2531.6531.501,400
Dec 12, 202330.9730.9730.9730.9730.83-
Dec 11, 202330.8630.8630.8630.8630.72100
Dec 08, 202330.7130.7130.7130.7130.57-
Dec 07, 202330.6930.6930.6930.6930.55100
Dec 06, 202330.6030.6030.6030.6030.46100
Dec 05, 202330.6030.6030.6030.6030.46100
Dec 04, 202330.6830.6830.6830.6830.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...