Pacer Trendpilot 100 ETF (NY: PTNQ )

54.36 USD +0.49 (+0.91%)
Official Closing Price Updated: 6:30 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.82 32.92 32.75 32.81 78,172 -0.07(-0.21%)
Feb 27, 2019 32.81 32.92 32.55 32.88 89,795 -0.04(-0.11%)
Feb 26, 2019 32.82 33.01 32.80 32.92 109,456 +0.05(+0.16%)
Feb 25, 2019 32.91 33.07 32.86 32.86 165,043 +0.12(+0.37%)
Feb 22, 2019 32.80 32.80 32.73 32.74 97,300 +0.01(+0.03%)
Feb 21, 2019 32.78 32.78 32.72 32.73 198,320 -0.02(-0.06%)
Feb 20, 2019 32.77 32.77 32.73 32.75 76,430 +0.00(+0.00%)
Feb 19, 2019 32.74 32.76 32.74 32.75 49,548 +0.03(+0.09%)
Feb 15, 2019 32.73 32.75 32.72 32.72 63,000 -0.01(-0.03%)
Feb 14, 2019 32.75 32.76 32.73 32.73 57,548 +0.01(+0.03%)
Feb 13, 2019 32.75 32.75 32.71 32.72 76,748 -0.02(-0.06%)
Feb 12, 2019 32.75 32.75 32.72 32.74 112,139 +0.01(+0.03%)
Feb 11, 2019 32.72 32.74 32.72 32.73 79,017 -0.01(-0.03%)
Feb 08, 2019 32.75 32.75 32.72 32.74 48,100 +0.03(+0.09%)
Feb 07, 2019 32.74 32.74 32.71 32.71 100,980 -0.03(-0.09%)
Feb 06, 2019 32.74 32.74 32.72 32.74 54,670 +0.02(+0.05%)
Feb 05, 2019 32.74 32.74 32.72 32.72 217,443 -0.01(-0.02%)
Feb 04, 2019 32.69 32.73 32.69 32.73 82,118 +0.00(+0.00%)
Feb 01, 2019 32.73 32.74 32.71 32.73 105,600 +0.00(+0.00%)
Jan 31, 2019 32.73 32.73 32.71 32.73 143,502 +0.00(+0.00%)
Jan 30, 2019 32.77 32.77 32.70 32.73 123,618 +0.00(+0.00%)
Jan 29, 2019 32.76 32.76 32.71 32.73 70,750 +0.03(+0.09%)
Jan 28, 2019 32.68 32.72 32.68 32.70 89,886 -0.03(-0.09%)
Jan 25, 2019 32.74 32.75 32.70 32.73 61,600 +0.01(+0.03%)
Jan 24, 2019 32.70 32.73 32.70 32.72 133,460 -0.00(-0.00%)
Jan 23, 2019 32.68 32.72 32.68 32.72 97,060 +0.00(+0.00%)
Jan 22, 2019 32.72 32.72 32.69 32.72 61,777 +0.01(+0.03%)
Jan 18, 2019 32.72 32.72 32.68 32.71 133,300 +0.00(+0.00%)
Jan 17, 2019 32.70 32.72 32.68 32.71 73,056 +0.01(+0.03%)
Jan 16, 2019 32.69 32.71 32.69 32.70 146,608 +0.00(+0.00%)
Jan 15, 2019 32.71 32.71 32.68 32.70 137,715 +0.00(+0.00%)
Jan 14, 2019 32.70 32.70 32.68 32.70 39,053 +0.01(+0.03%)
Jan 11, 2019 32.66 32.71 32.66 32.69 57,200 +0.00(+0.00%)
Jan 10, 2019 32.71 32.71 32.68 32.69 75,347 +0.01(+0.03%)
Jan 09, 2019 32.70 32.70 32.67 32.68 133,350 -0.01(-0.03%)
Jan 08, 2019 32.69 32.69 32.67 32.69 218,884 +0.01(+0.03%)
Jan 07, 2019 32.69 32.69 32.66 32.68 142,691 -0.01(-0.03%)
Jan 04, 2019 32.70 32.70 32.67 32.69 83,800 +0.01(+0.03%)
Jan 03, 2019 32.67 32.68 32.66 32.68 201,950 -0.02(-0.06%)
Jan 02, 2019 32.70 32.70 32.66 32.70 206,730 +0.03(+0.08%)
Dec 31, 2018 32.68 32.69 32.66 32.67 94,900 +0.01(+0.02%)
Dec 28, 2018 32.64 32.68 32.63 32.67 173,300 +0.00(+0.00%)
Dec 27, 2018 32.69 32.69 32.65 32.67 181,602 +0.01(+0.03%)
Dec 26, 2018 32.66 32.69 32.65 32.66 90,138 -0.04(-0.12%)
Dec 24, 2018 32.69 32.75 32.64 32.70 209,000 -0.12(-0.37%)
Dec 21, 2018 32.83 32.85 32.76 32.82 277,000 +0.00(+0.00%)
Dec 20, 2018 32.83 32.84 32.79 32.82 333,143 +0.00(+0.00%)
Dec 19, 2018 32.77 32.84 32.77 32.82 101,058 +0.02(+0.06%)
Dec 18, 2018 32.83 32.83 32.78 32.80 101,611 -0.02(-0.06%)
Dec 17, 2018 32.83 32.83 32.78 32.82 120,470 +0.02(+0.06%)
Dec 14, 2018 32.83 32.83 32.78 32.80 135,200 -0.02(-0.06%)
Dec 13, 2018 32.82 32.83 32.78 32.82 34,745 +0.03(+0.08%)
Dec 12, 2018 32.81 32.82 32.78 32.79 22,024 +0.01(+0.02%)
Dec 11, 2018 32.82 32.82 32.78 32.79 90,109 -0.00(-0.00%)
Dec 10, 2018 32.81 32.82 32.77 32.79 177,377 +0.01(+0.03%)
Dec 07, 2018 32.82 32.82 32.77 32.78 61,700 +0.01(+0.03%)
Dec 06, 2018 32.82 32.83 32.77 32.77 144,211 -0.01(-0.03%)
Dec 04, 2018 32.74 32.79 32.74 32.78 165,800 -0.01(-0.03%)
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.