Pacer Trendpilot 100 ETF (NY: PTNQ )

50.72 USD +0.20 (+0.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.