Pacer Trendpilot 100 ETF (NY: PTNQ )

53.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 53.37 53.40 52.68 53.15 57,457 +0.13(+0.25%)
Jan 22, 2021 52.80 53.08 52.80 53.02 19,700 -0.02(-0.04%)
Jan 21, 2021 52.88 53.11 52.88 53.04 28,733 +0.22(+0.42%)
Jan 20, 2021 52.37 52.93 52.37 52.82 56,491 +0.63(+1.21%)
Jan 19, 2021 51.83 52.28 51.83 52.19 168,943 +0.45(+0.87%)
Jan 15, 2021 52.06 52.08 51.74 51.74 51,100 -0.27(-0.52%)
Jan 14, 2021 52.03 52.28 51.97 52.01 49,368 -0.14(-0.27%)
Jan 13, 2021 52.24 52.24 51.99 52.15 33,214 +0.19(+0.37%)
Jan 12, 2021 51.86 52.12 51.86 51.96 49,244 -0.14(-0.27%)
Jan 11, 2021 51.95 52.29 51.95 52.10 54,821 -0.28(-0.53%)
Jan 08, 2021 52.12 52.47 52.12 52.38 53,500 +0.35(+0.67%)
Jan 07, 2021 51.52 52.17 51.52 52.03 63,330 +0.65(+1.27%)
Jan 06, 2021 51.20 51.85 51.20 51.38 55,769 -0.37(-0.71%)
Jan 05, 2021 51.33 51.87 51.33 51.75 42,854 +0.23(+0.45%)
Jan 04, 2021 51.78 52.31 51.29 51.52 182,088 -0.59(-1.13%)
Dec 31, 2020 52.11 52.11 52.11 64,275 +0.21(+0.41%)
Dec 30, 2020 51.83 52.06 51.83 51.90 64,275 -0.13(-0.26%)
Dec 29, 2020 52.27 52.27 51.83 52.03 47,963 +0.07(+0.13%)
Dec 28, 2020 52.00 52.00 51.78 51.96 31,172 +0.29(+0.56%)
Dec 24, 2020 51.60 51.71 51.59 51.67 16,600 +0.01(+0.02%)
Dec 23, 2020 51.52 51.72 51.52 51.66 29,169 +0.02(+0.04%)
Dec 22, 2020 51.89 51.89 51.44 51.64 38,365 -0.06(-0.12%)
Dec 21, 2020 51.60 51.70 51.16 51.70 91,294 -0.15(-0.29%)
Dec 18, 2020 51.99 51.99 51.48 51.85 47,600 +0.06(+0.12%)
Dec 17, 2020 51.62 51.81 51.62 51.79 65,687 +0.14(+0.27%)
Dec 16, 2020 51.32 51.71 51.32 51.65 83,579 +0.22(+0.43%)
Dec 15, 2020 51.65 51.65 51.26 51.43 30,063 +0.26(+0.51%)
Dec 14, 2020 50.99 51.40 50.99 51.17 41,599 +0.24(+0.47%)
Dec 11, 2020 50.74 51.04 50.74 50.93 31,000 -0.06(-0.12%)
Dec 10, 2020 51.05 51.22 50.73 50.99 102,133 -0.07(-0.14%)
Dec 09, 2020 51.53 51.59 50.91 51.06 28,440 -0.59(-1.14%)
Dec 08, 2020 51.60 51.65 51.32 51.65 67,180 +0.07(+0.14%)
Dec 07, 2020 51.15 51.58 51.15 51.58 49,625 +0.26(+0.50%)
Dec 04, 2020 51.05 51.36 51.05 51.32 21,400 +0.20(+0.40%)
Dec 03, 2020 51.39 51.39 51.12 51.12 21,504 +0.01(+0.02%)
Dec 02, 2020 51.24 51.24 51.05 51.11 30,326 +0.03(+0.06%)
Dec 01, 2020 51.31 51.31 50.99 51.08 31,433 +0.36(+0.71%)
Nov 30, 2020 50.80 50.87 50.49 50.72 35,220 +0.00(+0.00%)
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%)
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.