Pacer Trendpilot 100 ETF (NY: PTNQ )

54.36 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.82 21.82 21.74 21.76 32,282 +0.02(+0.09%)
Feb 26, 2016 21.76 21.78 21.72 21.74 20,112 +0.00(+0.00%)
Feb 25, 2016 21.76 21.76 21.74 21.74 72,973 +0.00(+0.00%)
Feb 24, 2016 21.75 21.76 21.74 21.74 12,895 -0.02(-0.09%)
Feb 23, 2016 21.75 21.76 21.74 21.76 10,544 +0.02(+0.09%)
Feb 22, 2016 21.78 21.78 21.74 21.74 22,923 -0.02(-0.09%)
Feb 19, 2016 21.75 21.77 21.74 21.76 14,581 +0.01(+0.04%)
Feb 18, 2016 21.82 21.82 21.75 21.75 19,160 -0.01(-0.03%)
Feb 17, 2016 21.76 21.78 21.74 21.76 121,859 -0.01(-0.06%)
Feb 16, 2016 21.80 21.80 21.74 21.77 9,067 +0.03(+0.14%)
Feb 12, 2016 21.77 21.74 21.74 21.74 14,800 -0.01(-0.04%)
Feb 11, 2016 21.77 21.77 21.74 21.75 8,260 -0.00(-0.00%)
Feb 10, 2016 21.77 21.77 21.75 21.75 40,352 -0.02(-0.09%)
Feb 09, 2016 21.89 21.89 21.75 21.77 16,974 +0.00(+0.00%)
Feb 08, 2016 21.75 21.82 21.75 21.77 16,272 +0.02(+0.09%)
Feb 05, 2016 21.73 21.77 21.66 21.75 13,019 -0.00(-0.00%)
Feb 04, 2016 21.81 21.81 21.75 21.75 22,210 -0.02(-0.09%)
Feb 03, 2016 21.76 21.77 21.75 21.77 20,639 -0.00(-0.00%)
Feb 02, 2016 21.70 21.77 21.70 21.77 18,656 +0.00(+0.00%)
Feb 01, 2016 21.82 21.86 21.74 21.77 14,507 +0.00(+0.00%)
Jan 29, 2016 21.77 21.81 21.74 21.77 30,499 +0.00(+0.00%)
Jan 28, 2016 21.76 21.77 21.74 21.77 19,715 +0.00(+0.00%)
Jan 27, 2016 21.77 21.77 21.74 21.77 41,972 -0.01(-0.05%)
Jan 26, 2016 21.80 21.80 21.75 21.78 68,171 +0.00(+0.00%)
Jan 25, 2016 21.75 21.78 21.75 21.78 28,508 -0.00(-0.00%)
Jan 22, 2016 21.64 21.78 21.64 21.78 43,219 +0.00(+0.00%)
Jan 21, 2016 21.76 21.78 21.67 21.78 65,751 +0.00(+0.00%)
Jan 20, 2016 21.74 21.95 21.74 21.78 78,530 +0.01(+0.04%)
Jan 19, 2016 21.83 21.83 21.75 21.77 23,609 -0.01(-0.04%)
Jan 15, 2016 21.62 21.78 21.78 21.78 27,800 +0.01(+0.05%)
Jan 14, 2016 21.79 21.79 21.75 21.77 20,558 +0.01(+0.06%)
Jan 13, 2016 22.61 22.61 21.76 21.76 16,752 -0.69(-3.09%)
Jan 12, 2016 22.48 22.62 22.42 22.45 1,606 +0.41(+1.86%)
Jan 11, 2016 22.45 22.45 21.97 22.04 4,880 -0.24(-1.07%)
Jan 08, 2016 22.59 22.68 22.28 22.28 20,106 -0.17(-0.76%)
Jan 07, 2016 22.75 22.92 22.45 22.45 12,570 -0.64(-2.77%)
Jan 06, 2016 23.06 23.21 22.95 23.09 9,944 -0.26(-1.11%)
Jan 05, 2016 23.47 23.47 23.28 23.35 22,810 +0.02(+0.11%)
Jan 04, 2016 23.47 23.47 23.13 23.33 9,867 -0.59(-2.49%)
Dec 31, 2015 23.96 23.92 23.92 23.92 43,100 -0.34(-1.39%)
Dec 30, 2015 24.31 24.35 24.25 24.26 6,791 -0.18(-0.75%)
Dec 29, 2015 24.07 24.47 24.07 24.44 25,924 +0.37(+1.55%)
Dec 28, 2015 23.94 24.08 23.92 24.07 37,985 -0.02(-0.09%)
Dec 24, 2015 24.11 24.09 24.09 24.09 18,200 -0.02(-0.08%)
Dec 23, 2015 23.91 24.11 23.91 24.11 12,190 +0.24(+1.00%)
Dec 22, 2015 23.80 23.95 23.80 23.87 18,823 +0.24(+1.02%)
Dec 21, 2015 24.00 24.00 23.59 23.63 29,171 +0.08(+0.33%)
Dec 18, 2015 23.85 23.86 23.55 23.55 8,738 -0.45(-1.88%)
Dec 17, 2015 24.33 24.36 24.00 24.00 56,651 -0.32(-1.30%)
Dec 16, 2015 24.09 24.35 23.94 24.32 16,469 +0.33(+1.35%)
Dec 15, 2015 24.00 24.14 23.93 23.99 18,530 +0.33(+1.39%)
Dec 14, 2015 23.73 23.77 23.41 23.66 28,354 -0.02(-0.08%)
Dec 11, 2015 23.98 23.98 23.68 23.68 129,802 -0.54(-2.23%)
Dec 10, 2015 24.18 24.35 24.14 24.22 20,831 +0.18(+0.73%)
Dec 09, 2015 24.37 24.46 24.00 24.04 15,263 -0.47(-1.90%)
Dec 08, 2015 24.29 24.54 24.17 24.51 12,089 +0.14(+0.57%)
Dec 07, 2015 24.48 24.58 24.32 24.37 26,438 -0.21(-0.85%)
Dec 04, 2015 24.18 24.61 24.18 24.58 35,881 +0.57(+2.37%)
Dec 03, 2015 24.38 24.38 23.89 24.01 22,302 -0.40(-1.64%)
Dec 02, 2015 24.65 24.68 24.38 24.41 36,377 -0.14(-0.58%)
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.