Pacer Trendpilot 100 ETF (NY: PTNQ )

54.38 USD -0.14 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 52.11 52.11 52.11 64,275 +0.21(+0.41%)
Dec 30, 2020 51.83 52.06 51.83 51.90 64,275 -0.13(-0.26%)
Dec 29, 2020 52.27 52.27 51.83 52.03 47,963 +0.07(+0.13%)
Dec 28, 2020 52.00 52.00 51.78 51.96 31,172 +0.29(+0.56%)
Dec 24, 2020 51.60 51.71 51.59 51.67 16,600 +0.01(+0.02%)
Dec 23, 2020 51.52 51.72 51.52 51.66 29,169 +0.02(+0.04%)
Dec 22, 2020 51.89 51.89 51.44 51.64 38,365 -0.06(-0.12%)
Dec 21, 2020 51.60 51.70 51.16 51.70 91,294 -0.15(-0.29%)
Dec 18, 2020 51.99 51.99 51.48 51.85 47,600 +0.06(+0.12%)
Dec 17, 2020 51.62 51.81 51.62 51.79 65,687 +0.14(+0.27%)
Dec 16, 2020 51.32 51.71 51.32 51.65 83,579 +0.22(+0.43%)
Dec 15, 2020 51.65 51.65 51.26 51.43 30,063 +0.26(+0.51%)
Dec 14, 2020 50.99 51.40 50.99 51.17 41,599 +0.24(+0.47%)
Dec 11, 2020 50.74 51.04 50.74 50.93 31,000 -0.06(-0.12%)
Dec 10, 2020 51.05 51.22 50.73 50.99 102,133 -0.07(-0.14%)
Dec 09, 2020 51.53 51.59 50.91 51.06 28,440 -0.59(-1.14%)
Dec 08, 2020 51.60 51.65 51.32 51.65 67,180 +0.07(+0.14%)
Dec 07, 2020 51.15 51.58 51.15 51.58 49,625 +0.26(+0.50%)
Dec 04, 2020 51.05 51.36 51.05 51.32 21,400 +0.20(+0.40%)
Dec 03, 2020 51.39 51.39 51.12 51.12 21,504 +0.01(+0.02%)
Dec 02, 2020 51.24 51.24 51.05 51.11 30,326 +0.03(+0.06%)
Dec 01, 2020 51.31 51.31 50.99 51.08 31,433 +0.36(+0.71%)
Nov 30, 2020 50.80 50.87 50.49 50.72 35,220 +0.00(+0.00%)
Nov 27, 2020 50.84 50.88 50.63 50.72 33,600 +0.20(+0.40%)
Nov 25, 2020 50.28 50.60 50.28 50.52 94,200 +0.07(+0.14%)
Nov 24, 2020 50.33 50.45 50.01 50.45 78,133 +0.50(+1.00%)
Nov 23, 2020 49.94 50.26 49.88 49.95 103,549 +0.01(+0.02%)
Nov 20, 2020 50.30 50.30 49.94 49.94 50,400 -0.18(-0.36%)
Nov 19, 2020 50.07 50.22 49.96 50.12 55,921 +0.10(+0.20%)
Nov 18, 2020 50.28 50.29 50.00 50.02 52,797 -0.25(-0.50%)
Nov 17, 2020 50.19 50.35 50.10 50.27 92,319 +0.05(+0.10%)
Nov 16, 2020 49.91 50.32 49.91 50.22 45,986 +0.20(+0.40%)
Nov 13, 2020 49.93 50.22 49.83 50.02 30,200 +0.22(+0.44%)
Nov 12, 2020 49.95 50.17 49.79 49.80 36,467 -0.12(-0.24%)
Nov 11, 2020 49.88 50.02 49.77 49.92 53,129 +0.56(+1.13%)
Nov 10, 2020 49.42 49.67 49.21 49.36 65,762 -0.40(-0.80%)
Nov 09, 2020 50.40 50.76 49.76 49.76 59,545 -0.53(-1.05%)
Nov 06, 2020 50.22 50.56 50.05 50.29 49,300 -0.04(-0.08%)
Nov 05, 2020 50.45 50.50 50.21 50.33 44,171 +0.54(+1.08%)
Nov 04, 2020 49.67 49.89 49.31 49.79 52,132 +1.10(+2.26%)
Nov 03, 2020 48.45 48.91 48.36 48.69 82,549 +0.40(+0.83%)
Nov 02, 2020 48.56 48.58 48.04 48.29 235,620 +0.02(+0.04%)
Oct 30, 2020 48.81 48.81 48.07 48.27 63,900 -0.67(-1.37%)
Oct 29, 2020 48.38 49.08 48.38 48.94 29,573 +0.59(+1.22%)
Oct 28, 2020 48.87 48.94 48.35 48.35 55,475 -1.04(-2.10%)
Oct 27, 2020 49.18 49.43 49.18 49.38 55,278 +0.29(+0.60%)
Oct 26, 2020 49.24 49.57 48.87 49.09 63,383 -0.39(-0.79%)
Oct 23, 2020 49.47 49.55 49.33 49.48 54,200 +0.05(+0.10%)
Oct 22, 2020 49.73 49.73 49.28 49.43 39,597 -0.15(-0.30%)
Oct 21, 2020 49.43 49.77 49.43 49.58 43,886 +0.05(+0.10%)
Oct 20, 2020 49.47 49.79 49.40 49.53 80,816 +0.16(+0.32%)
Oct 19, 2020 49.94 50.14 49.37 49.37 46,296 -0.36(-0.72%)
Oct 16, 2020 50.51 50.69 49.73 49.73 29,100 -0.34(-0.68%)
Oct 15, 2020 49.75 50.25 49.55 50.07 63,734 -0.55(-1.09%)
Oct 14, 2020 50.99 51.20 50.23 50.62 49,921 -0.32(-0.63%)
Oct 13, 2020 51.27 51.33 50.70 50.94 77,111 +0.11(+0.22%)
Oct 12, 2020 50.16 51.36 50.16 50.83 39,921 +1.46(+2.96%)
Oct 09, 2020 48.89 49.37 48.89 49.37 29,100 +0.72(+1.48%)
Oct 08, 2020 48.73 48.75 48.55 48.65 23,356 +0.18(+0.37%)
Oct 07, 2020 48.04 48.54 47.96 48.47 44,324 +0.87(+1.83%)
Oct 06, 2020 48.39 48.55 47.49 47.60 74,626 -0.77(-1.59%)
Oct 05, 2020 47.86 48.49 47.85 48.37 40,458 +0.94(+1.98%)
Oct 02, 2020 47.74 48.33 47.42 47.43 78,200 -1.29(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.