Pacer Trendpilot 100 ETF (NY: PTNQ )

51.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 37.53 37.59 37.32 37.50 111,286 +0.02(+0.04%)
Oct 30, 2019 37.42 37.54 37.25 37.48 71,457 +0.16(+0.44%)
Oct 29, 2019 37.51 37.59 37.31 37.32 81,979 -0.27(-0.72%)
Oct 28, 2019 37.36 37.65 37.36 37.59 125,429 +0.37(+0.99%)
Oct 25, 2019 36.80 37.24 36.75 37.22 46,700 +0.28(+0.75%)
Oct 24, 2019 36.85 36.96 36.72 36.94 40,840 +0.37(+1.00%)
Oct 23, 2019 36.45 36.60 36.40 36.58 63,113 +0.05(+0.12%)
Oct 22, 2019 36.91 36.97 36.52 36.53 64,605 -0.31(-0.84%)
Oct 21, 2019 36.74 36.84 36.60 36.84 70,910 +0.32(+0.88%)
Oct 18, 2019 36.92 36.93 36.32 36.52 61,300 -0.35(-0.95%)
Oct 17, 2019 36.89 37.00 36.73 36.87 68,215 +0.11(+0.30%)
Oct 16, 2019 36.77 36.83 36.66 36.76 100,989 -0.08(-0.22%)
Oct 15, 2019 36.52 36.93 36.38 36.84 154,345 +0.43(+1.18%)
Oct 14, 2019 36.26 36.48 36.26 36.41 60,429 +0.02(+0.05%)
Oct 11, 2019 36.27 36.65 36.27 36.39 85,800 +0.50(+1.39%)
Oct 10, 2019 35.59 36.04 35.57 35.89 118,205 +0.20(+0.57%)
Oct 09, 2019 35.52 35.79 35.52 35.69 90,477 +0.38(+1.07%)
Oct 08, 2019 35.67 35.73 35.31 35.31 64,348 -0.57(-1.58%)
Oct 07, 2019 35.88 36.11 35.81 35.88 56,646 -0.11(-0.32%)
Oct 04, 2019 35.64 35.99 35.54 35.99 113,200 +0.57(+1.61%)
Oct 03, 2019 35.01 35.43 34.64 35.42 140,175 +0.38(+1.08%)
Oct 02, 2019 35.51 35.51 34.87 35.04 165,867 -0.65(-1.82%)
Oct 01, 2019 36.21 36.27 35.61 35.69 138,906 -0.23(-0.64%)
Sep 30, 2019 35.70 35.99 35.70 35.92 53,181 +0.27(+0.76%)
Sep 27, 2019 36.16 36.16 35.44 35.65 76,800 -0.38(-1.05%)
Sep 26, 2019 36.23 36.28 35.85 36.03 37,927 -0.18(-0.51%)
Sep 25, 2019 35.72 36.23 35.55 36.21 47,396 +0.49(+1.37%)
Sep 24, 2019 36.54 36.54 35.65 35.72 77,279 -0.55(-1.52%)
Sep 23, 2019 36.26 36.37 36.16 36.27 39,907 -0.02(-0.07%)
Sep 20, 2019 36.67 36.70 36.23 36.29 39,700 -0.33(-0.89%)
Sep 19, 2019 36.80 36.88 36.60 36.62 78,003 +0.04(+0.11%)
Sep 18, 2019 36.60 36.60 36.22 36.58 56,530 -0.01(-0.02%)
Sep 17, 2019 36.47 36.60 36.39 36.59 40,139 +0.13(+0.36%)
Sep 16, 2019 36.30 36.52 36.29 36.46 39,663 -0.18(-0.49%)
Sep 13, 2019 36.73 36.73 36.57 36.64 34,200 -0.08(-0.22%)
Sep 12, 2019 36.84 36.99 36.72 36.72 109,693 +0.14(+0.38%)
Sep 11, 2019 36.21 36.58 36.21 36.58 48,810 +0.35(+0.97%)
Sep 10, 2019 36.10 36.23 35.94 36.23 59,033 -0.09(-0.25%)
Sep 09, 2019 36.51 36.59 36.18 36.32 87,162 -0.09(-0.25%)
Sep 06, 2019 36.59 36.59 36.37 36.41 32,500 -0.03(-0.08%)
Sep 05, 2019 36.25 36.51 36.25 36.44 53,800 +0.63(+1.76%)
Sep 04, 2019 35.54 35.83 35.53 35.81 127,854 +0.54(+1.53%)
Sep 03, 2019 35.36 35.56 35.19 35.27 55,043 -0.41(-1.15%)
Aug 30, 2019 35.96 35.96 35.48 35.68 54,900 -0.05(-0.14%)
Aug 29, 2019 35.65 35.83 35.52 35.73 80,357 +0.52(+1.48%)
Aug 28, 2019 34.89 35.21 34.83 35.21 55,414 +0.09(+0.26%)
Aug 27, 2019 35.40 35.40 34.96 35.12 58,773 +0.00(+0.00%)
Aug 26, 2019 34.94 35.12 34.82 35.12 40,759 +0.46(+1.33%)
Aug 23, 2019 35.46 35.79 34.53 34.66 73,600 -1.12(-3.13%)
Aug 22, 2019 35.99 36.01 35.49 35.78 38,407 -0.06(-0.17%)
Aug 21, 2019 35.90 35.95 35.77 35.84 52,934 +0.30(+0.84%)
Aug 20, 2019 35.70 35.84 35.54 35.54 83,992 -0.29(-0.81%)
Aug 19, 2019 35.80 35.89 35.67 35.83 66,931 +0.58(+1.65%)
Aug 16, 2019 35.01 35.34 35.01 35.25 78,400 +0.49(+1.41%)
Aug 15, 2019 34.88 34.89 34.46 34.76 89,038 -0.01(-0.03%)
Aug 14, 2019 35.30 35.31 34.72 34.77 67,257 -1.07(-2.99%)
Aug 13, 2019 35.00 36.00 35.00 35.84 68,281 +0.80(+2.28%)
Aug 12, 2019 35.20 35.33 34.92 35.04 60,303 -0.40(-1.13%)
Aug 09, 2019 35.69 35.73 35.22 35.44 62,100 -0.33(-0.92%)
Aug 08, 2019 35.30 35.78 35.17 35.77 62,338 +0.74(+2.11%)
Aug 07, 2019 34.37 35.08 34.23 35.03 81,471 +0.15(+0.43%)
Aug 06, 2019 34.68 34.96 34.46 34.88 117,071 +0.53(+1.54%)
Aug 05, 2019 34.94 34.99 34.12 34.35 122,022 -1.29(-3.61%)
Aug 02, 2019 35.98 36.00 35.45 35.64 80,100 -0.55(-1.53%)
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.