Pacer Trendpilot 100 ETF (NY: PTNQ )

51.34 USD +0.22 (+0.43%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.69 51.26 50.62 51.11 64,158 +0.65(+1.29%)
Aug 28, 2020 50.45 50.58 50.30 50.46 34,100 +0.28(+0.56%)
Aug 27, 2020 50.67 50.76 50.00 50.18 89,683 -0.16(-0.32%)
Aug 26, 2020 49.68 50.46 49.60 50.34 149,356 +1.05(+2.13%)
Aug 25, 2020 48.81 49.36 48.81 49.29 40,863 +0.40(+0.82%)
Aug 24, 2020 49.22 49.32 48.73 48.89 37,386 +0.27(+0.56%)
Aug 21, 2020 48.34 48.76 48.34 48.62 76,000 +0.23(+0.48%)
Aug 20, 2020 47.50 48.45 47.39 48.39 54,334 +0.78(+1.64%)
Aug 19, 2020 48.06 48.17 47.61 47.61 216,183 -0.33(-0.69%)
Aug 18, 2020 47.68 48.11 47.57 47.94 46,484 +0.41(+0.86%)
Aug 17, 2020 47.28 47.62 47.28 47.53 46,185 +0.52(+1.11%)
Aug 14, 2020 47.10 47.18 46.84 47.01 38,100 +0.03(+0.06%)
Aug 13, 2020 47.22 47.46 46.98 46.98 44,417 +0.07(+0.15%)
Aug 12, 2020 46.11 47.12 46.11 46.91 61,445 +1.04(+2.27%)
Aug 11, 2020 46.58 46.70 45.73 45.87 205,941 -0.90(-1.92%)
Aug 10, 2020 46.85 46.99 46.17 46.77 69,900 -0.05(-0.11%)
Aug 07, 2020 47.38 47.46 46.55 46.82 39,500 -0.55(-1.16%)
Aug 06, 2020 46.73 47.51 46.73 47.37 55,427 +0.62(+1.33%)
Aug 05, 2020 46.71 46.88 46.67 46.75 57,806 +0.15(+0.32%)
Aug 04, 2020 46.40 46.69 46.35 46.60 59,102 +0.04(+0.09%)
Aug 03, 2020 46.27 46.67 46.27 46.56 50,898 +0.71(+1.55%)
Jul 31, 2020 45.91 45.91 45.12 45.85 96,600 +0.79(+1.75%)
Jul 30, 2020 44.47 45.21 44.47 45.06 44,121 +0.18(+0.40%)
Jul 29, 2020 44.57 45.00 44.55 44.88 44,492 +0.63(+1.42%)
Jul 28, 2020 44.70 44.83 44.25 44.25 40,430 -0.73(-1.62%)
Jul 27, 2020 44.42 44.98 44.38 44.98 176,497 +0.92(+2.09%)
Jul 24, 2020 43.83 44.38 43.53 44.06 127,100 -0.47(-1.05%)
Jul 23, 2020 45.78 45.78 44.32 44.53 91,973 -1.15(-2.53%)
Jul 22, 2020 45.59 45.90 45.41 45.68 204,314 +0.08(+0.17%)
Jul 21, 2020 46.30 46.42 45.33 45.60 61,502 -0.43(-0.93%)
Jul 20, 2020 45.00 46.15 44.73 46.03 32,506 +1.20(+2.68%)
Jul 17, 2020 44.79 44.92 44.40 44.83 76,400 +0.25(+0.56%)
Jul 16, 2020 44.47 44.82 44.18 44.58 68,968 -0.36(-0.80%)
Jul 15, 2020 45.30 45.31 44.46 44.94 56,342 +0.03(+0.07%)
Jul 14, 2020 44.32 44.91 43.72 44.91 87,867 +0.39(+0.88%)
Jul 13, 2020 46.15 46.55 44.47 44.52 70,517 -1.14(-2.50%)
Jul 10, 2020 45.31 45.66 44.85 45.66 84,600 +0.49(+1.08%)
Jul 09, 2020 45.09 45.30 44.54 45.17 51,176 +0.38(+0.85%)
Jul 08, 2020 44.50 44.82 44.31 44.79 59,771 +0.46(+1.05%)
Jul 07, 2020 44.60 44.99 44.24 44.33 85,853 -0.21(-0.48%)
Jul 06, 2020 44.00 44.70 44.00 44.54 95,062 +1.01(+2.32%)
Jul 02, 2020 43.59 43.87 43.39 43.53 105,000 +0.35(+0.81%)
Jul 01, 2020 42.86 43.42 42.67 43.18 97,300 +0.49(+1.15%)
Jun 30, 2020 41.89 42.76 41.89 42.69 100,946 +0.85(+2.03%)
Jun 29, 2020 41.40 41.85 40.96 41.84 61,217 +0.43(+1.04%)
Jun 26, 2020 42.37 42.42 41.41 41.41 64,200 -1.02(-2.40%)
Jun 25, 2020 42.00 42.49 41.76 42.43 114,869 +0.33(+0.80%)
Jun 24, 2020 42.74 43.04 41.84 42.10 134,873 -0.88(-2.06%)
Jun 23, 2020 42.83 43.36 42.83 42.98 104,306 +0.45(+1.06%)
Jun 22, 2020 42.05 42.64 42.05 42.53 41,210 +0.37(+0.89%)
Jun 19, 2020 42.56 42.60 41.83 42.16 40,200 +0.09(+0.20%)
Jun 18, 2020 41.86 42.12 41.86 42.07 36,471 -0.01(-0.02%)
Jun 17, 2020 42.04 42.35 41.92 42.08 59,869 +0.26(+0.62%)
Jun 16, 2020 41.95 42.12 41.37 41.82 119,145 +0.76(+1.85%)
Jun 15, 2020 39.96 41.26 39.94 41.06 96,533 +0.43(+1.06%)
Jun 12, 2020 41.20 41.36 40.00 40.63 351,700 +0.16(+0.40%)
Jun 11, 2020 41.61 42.00 40.29 40.47 231,742 -2.00(-4.71%)
Jun 10, 2020 42.40 42.74 42.25 42.47 76,405 +0.53(+1.26%)
Jun 09, 2020 41.64 42.15 41.60 41.94 76,694 +0.29(+0.70%)
Jun 08, 2020 41.36 41.80 41.12 41.65 72,249 +0.31(+0.75%)
Jun 05, 2020 40.85 41.51 40.77 41.34 116,700 +0.71(+1.75%)
Jun 04, 2020 40.87 41.01 40.33 40.63 64,354 -0.15(-0.37%)
Jun 03, 2020 40.83 41.01 40.62 40.78 99,985 +0.19(+0.47%)
Jun 02, 2020 40.38 40.70 40.12 40.59 178,956 +0.09(+0.22%)
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.