Cboe BZX · PWS · ETF
Pacer WealthShield ETF (PWS) ETF price history
Every Cboe BZX trading session of Pacer WealthShield ETF from Dec 12, 2017 to Sep 28, 2026: 2,209 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PWS adjusted close, 2017 to 2026
- $33.80
- All time high, 2026
- $33.83
- 52 week high, $31.11 low
- 2,209
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PWS key facts
- Pacer WealthShield ETF (PWS) closed at $32.30 on Sep 28, 2026 on Cboe BZX.
- PWS's all time high close is $33.80, set on Aug 19, 2026; its all time low close is $19.58 on Mar 18, 2020.
- PWS's 52 week range is $31.11 to $33.83.
- PWS returned +1.9% over the year to Sep 28, 2026 and +7.4% over five years.
- Since Dec 12, 2017 PWS returned +44%, +4.3% a year compounded.
- PWS's deepest drawdown was -24.9% from Nov 18, 2021 to May 25, 2023.
- DataCedar holds 2,209 daily sessions of PWS history from Dec 12, 2017 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
PWS price chart, 2017 to 2026
PWS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -2.2% |
| 6 months | +2.7% |
| Year to date | -0.5% |
| 1 year | +1.9% |
| 3 years | +27.7% |
| 5 years | +7.4% |
| 10 years | n/a |
| Since Dec 12, 2017 | +44.2% |
| Compound annual growth, 8.8 years | +4.3% |
PWS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.80 on Aug 19, 2026
- All time low close
- $19.58 on Mar 18, 2020
- 52 week high
- $33.83 on Aug 19, 2026
- 52 week low
- $31.11 on Jun 2, 2026
- Deepest drawdown
- -24.9% from Nov 18, 2021 to May 25, 2023, recovered Oct 21, 2025
- Best single session
- +6.8% on Mar 16, 2020
- Worst single session
- -7.6% on Mar 17, 2020
- Volatility, 1 year annualised
- 12.0%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2020, +22%
- Worst calendar year
- 2022, -12%
PWS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 12, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.47 | $33.83 | $31.11 | $32.30 | +0.2% | 1.1M | 185 |
| 2025 | $29.88 | $33.36 | $28.28 | $32.24 | +8.1% | 1.6M | 250 |
| 2024 | $25.92 | $31.87 | $25.56 | $29.84 | +14.0% | 584.8K | 252 |
| 2023 | $27.07 | $27.63 | $24.35 | $26.17 | -3.6% | 1.6M | 250 |
| 2022 | $30.91 | $31.08 | $26.54 | $27.14 | -12.1% | 2.7M | 251 |
| 2021 | $26.96 | $32.71 | $26.45 | $30.87 | +14.4% | 2.3M | 252 |
| 2020 | $22.08 | $27.39 | $17.71 | $26.98 | +22.2% | 3.9M | 253 |
| 2019 | $22.00 | $23.47 | $20.13 | $22.09 | +1.0% | 9.3M | 252 |
| 2018 | $22.67 | $24.80 | $20.94 | $21.87 | -3.3% | 7M | 251 |
| 2017 | $22.47 | $22.89 | $22.30 | $22.61 | n/a | 1.1M | 13 |
PWS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $32.30 | -2.0% |
| August 2026 | $32.95 | +2.6% |
| July 2026 | $32.13 | -2.1% |
| June 2026 | $32.82 | +3.8% |
| May 2026 | $31.63 | -1.1% |
| April 2026 | $31.97 | +0.1% |
| March 2026 | $31.95 | -3.7% |
| February 2026 | $33.18 | +0.7% |
| January 2026 | $32.96 | +2.2% |
| December 2025 | $32.24 | -2.6% |
| November 2025 | $33.11 | -0.6% |
| October 2025 | $33.32 | +4.7% |
About the PWS data
Daily bars. 2,209 sessions from Dec 12, 2017 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PWS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- PTMC Pacer Trendpilot US Mid Cap ETF
- PTNT Corgi IP Licensing & Royalties ETF
- PVEX TrueShares ConVex Protect ETF
- PWRZ TrueShares Eagle Global Renewable Energy Income ETF
- QAU Corgi Growth & Technology 10% Structured Buffer ETF - August Series
- QBER TrueShares Quarterly Bear Hedge ETF
- QBF Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly
- QBIF AllianzIM International Equity Buffer15 ETF
Common questions
PWS share price history
