Pacer BioThreat Strategy ETF (VIRS)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 12:07PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 37.90 | 37.90 | 37.87 | 37.87 | 37.87 | 200 |
| Jul 25, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 100 |
| Jul 24, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 100 |
| Jul 23, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 100 |
| Jul 22, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 100 |
| Jul 19, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 100 |
| Jul 18, 2024 | 37.41 | 37.41 | 37.08 | 37.08 | 37.08 | 500 |
| Jul 17, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 100 |
| Jul 16, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 100 |
| Jul 15, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 100 |
| Jul 12, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 100 |
| Jul 11, 2024 | 36.94 | 37.02 | 36.94 | 37.02 | 37.02 | 300 |
| Jul 10, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 100 |
| Jul 09, 2024 | 36.38 | 36.39 | 36.38 | 36.38 | 36.38 | 600 |
| Jul 08, 2024 | 36.31 | 36.40 | 36.31 | 36.40 | 36.40 | 200 |
| Jul 05, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 100 |
| Jul 03, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 100 |
| Jul 02, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 100 |
| Jul 01, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 100 |
| Jun 28, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 100 |
| Jun 27, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 100 |
| Jun 27, 2024 | 0.104 Dividend | |||||
| Jun 26, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.71 | - |
| Jun 25, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.82 | 100 |
| Jun 24, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.05 | 100 |
| Jun 21, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.04 | 100 |
| Jun 20, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.04 | 100 |
| Jun 18, 2024 | 37.10 | 37.24 | 37.10 | 37.24 | 37.14 | 200 |
| Jun 17, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.89 | 100 |
| Jun 14, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.74 | 100 |
| Jun 13, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.75 | 100 |
| Jun 12, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.76 | 100 |
| Jun 11, 2024 | 36.51 | 36.65 | 36.51 | 36.65 | 36.55 | 600 |
| Jun 10, 2024 | 36.38 | 36.73 | 36.38 | 36.73 | 36.63 | 800 |
| Jun 07, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.52 | 100 |
| Jun 06, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.61 | 100 |
| Jun 05, 2024 | 36.49 | 36.69 | 36.49 | 36.69 | 36.59 | 100 |
| Jun 04, 2024 | 36.08 | 36.16 | 36.08 | 36.16 | 36.05 | 100 |
| Jun 03, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.90 | - |
| May 31, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.75 | 100 |
| May 30, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.50 | 100 |
| May 29, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.64 | 200 |
| May 28, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.80 | 100 |
| May 24, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.05 | 100 |
| May 23, 2024 | 36.32 | 36.32 | 36.05 | 36.05 | 35.95 | 300 |
| May 22, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.11 | 100 |
| May 21, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.98 | 100 |
| May 20, 2024 | 36.00 | 36.13 | 36.00 | 36.13 | 36.02 | 300 |
| May 17, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.95 | 100 |
| May 16, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.99 | 100 |
| May 15, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.87 | - |
| May 14, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.59 | 100 |
| May 13, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.45 | 500 |
| May 10, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.39 | 100 |
| May 09, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.22 | - |
| May 08, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.00 | 100 |
| May 07, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.06 | 100 |
| May 06, 2024 | 34.96 | 35.16 | 34.96 | 35.16 | 35.06 | 200 |
| May 03, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.78 | 100 |
| May 02, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.53 | 100 |
| May 01, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.23 | 100 |
| Apr 30, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.36 | 100 |
| Apr 29, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.61 | 100 |
| Apr 26, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.50 | - |
| Apr 25, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.19 | 100 |
| Apr 24, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.14 | 100 |
| Apr 23, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.45 | 100 |
| Apr 22, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.87 | 100 |
| Apr 19, 2024 | 33.67 | 33.67 | 33.61 | 33.61 | 33.52 | 200 |
| Apr 18, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.83 | 100 |
| Apr 17, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.98 | - |
| Apr 16, 2024 | 34.30 | 34.36 | 34.30 | 34.36 | 34.26 | 200 |
| Apr 15, 2024 | 34.30 | 34.42 | 34.30 | 34.42 | 34.32 | 200 |
| Apr 12, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.55 | 100 |
| Apr 11, 2024 | 34.92 | 35.26 | 34.91 | 35.18 | 35.08 | 1,000 |
| Apr 10, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.02 | 100 |
| Apr 09, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.32 | 100 |
| Apr 08, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.20 | 100 |
| Apr 05, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.30 | 100 |
| Apr 04, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.98 | 100 |
| Apr 03, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.39 | 100 |
| Apr 02, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.48 | 100 |
| Apr 01, 2024 | 35.95 | 35.97 | 35.95 | 35.97 | 35.87 | 800 |
| Mar 28, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.10 | 100 |
| Mar 27, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.16 | 100 |
| Mar 26, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.95 | 100 |
| Mar 25, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.02 | 100 |
| Mar 22, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.12 | 100 |
| Mar 21, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.08 | 100 |
| Mar 21, 2024 | 0.077 Dividend | |||||
| Mar 20, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.86 | 100 |
| Mar 19, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.73 | 100 |
| Mar 18, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.49 | 400 |
| Mar 15, 2024 | 35.74 | 35.74 | 35.66 | 35.66 | 35.48 | 500 |
| Mar 14, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.65 | 100 |
| Mar 13, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | - |
| Mar 12, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.02 | 100 |
| Mar 11, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.65 | 100 |
| Mar 08, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.72 | 100 |
| Mar 07, 2024 | 36.01 | 36.10 | 36.01 | 36.10 | 35.92 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.