Pacer Trendpilot 100 ETF (NY: PTNQ )

51.12 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.84 48.58 47.83 48.08 64,920 +0.43(+0.90%)
Sep 29, 2020 47.77 47.94 47.65 47.65 33,618 -0.11(-0.23%)
Sep 28, 2020 47.72 47.88 47.35 47.76 34,203 +0.72(+1.53%)
Sep 25, 2020 46.01 47.04 45.71 47.04 32,300 +1.17(+2.55%)
Sep 24, 2020 45.28 46.42 45.12 45.87 84,724 +0.30(+0.65%)
Sep 23, 2020 46.99 46.99 45.57 45.57 47,642 -1.49(-3.16%)
Sep 22, 2020 46.75 47.20 46.18 47.06 50,926 +0.85(+1.84%)
Sep 21, 2020 45.43 46.21 44.98 46.21 81,299 +0.14(+0.30%)
Sep 18, 2020 46.93 46.93 45.43 46.07 60,200 -0.52(-1.12%)
Sep 17, 2020 46.25 47.01 46.11 46.59 54,978 -0.78(-1.65%)
Sep 16, 2020 48.28 48.40 47.30 47.37 53,219 -0.76(-1.58%)
Sep 15, 2020 48.12 48.43 47.91 48.13 48,609 +0.70(+1.48%)
Sep 14, 2020 47.34 47.83 47.20 47.43 27,995 +0.75(+1.61%)
Sep 11, 2020 47.36 47.42 46.15 46.68 78,800 -0.27(-0.58%)
Sep 10, 2020 48.52 48.74 46.82 46.95 66,138 -1.00(-2.09%)
Sep 09, 2020 47.65 48.38 47.27 47.95 120,382 +1.37(+2.94%)
Sep 08, 2020 46.93 47.95 46.58 46.58 197,348 -2.42(-4.94%)
Sep 04, 2020 49.38 49.93 46.98 49.00 193,800 -0.57(-1.15%)
Sep 03, 2020 51.58 51.58 49.17 49.57 198,249 -2.78(-5.31%)
Sep 02, 2020 52.37 52.38 51.44 52.35 185,319 +0.63(+1.22%)
Sep 01, 2020 51.47 51.80 51.15 51.72 136,445 +0.61(+1.19%)
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%)
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.