Pacer Trendpilot 100 ETF (NY: PTNQ )

50.72 USD +0.20 (+0.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.84 33.24 32.78 33.04 112,481 +0.87(+2.70%)
Oct 30, 2018 31.56 32.25 31.52 32.17 68,506 +0.34(+1.07%)
Oct 29, 2018 32.93 32.93 31.18 31.83 82,293 -0.50(-1.55%)
Oct 26, 2018 32.23 32.96 31.98 32.33 97,000 -0.93(-2.80%)
Oct 25, 2018 32.59 33.41 32.55 33.26 81,164 +1.12(+3.48%)
Oct 24, 2018 33.57 33.66 32.10 32.14 124,575 -1.57(-4.66%)
Oct 23, 2018 33.26 33.78 32.85 33.71 78,991 -0.14(-0.41%)
Oct 22, 2018 33.87 34.02 33.55 33.85 51,886 +0.18(+0.53%)
Oct 19, 2018 33.84 34.19 33.57 33.67 38,100 -0.02(-0.06%)
Oct 18, 2018 34.35 34.35 33.54 33.69 49,847 -0.80(-2.32%)
Oct 17, 2018 34.68 34.68 34.13 34.49 60,757 -0.01(-0.03%)
Oct 16, 2018 33.74 34.51 33.74 34.50 47,741 +0.99(+2.95%)
Oct 15, 2018 33.82 33.82 33.39 33.51 79,519 -0.40(-1.18%)
Oct 12, 2018 33.84 33.97 33.25 33.91 55,200 +0.90(+2.73%)
Oct 11, 2018 33.12 33.59 32.60 33.01 118,249 -0.37(-1.11%)
Oct 10, 2018 34.75 34.75 33.29 33.38 62,951 -1.53(-4.38%)
Oct 09, 2018 34.80 35.14 34.80 34.91 31,749 +0.11(+0.32%)
Oct 08, 2018 34.93 35.07 34.47 34.80 51,798 -0.24(-0.68%)
Oct 05, 2018 35.47 35.51 34.70 35.04 62,700 -0.43(-1.21%)
Oct 04, 2018 35.94 36.04 35.24 35.47 47,005 -0.70(-1.94%)
Oct 03, 2018 36.28 36.33 36.12 36.17 40,149 +0.04(+0.11%)
Oct 02, 2018 36.08 36.35 36.03 36.13 136,885 -0.07(-0.19%)
Oct 01, 2018 36.38 36.44 36.09 36.20 106,579 +0.07(+0.19%)
Sep 28, 2018 35.97 36.21 35.97 36.13 48,100 +0.00(+0.00%)
Sep 27, 2018 35.93 36.23 35.93 36.13 48,662 +0.22(+0.61%)
Sep 26, 2018 35.82 36.14 35.82 35.91 46,521 +0.11(+0.31%)
Sep 25, 2018 35.82 35.82 35.66 35.80 59,381 +0.04(+0.11%)
Sep 24, 2018 35.42 35.76 35.26 35.76 62,673 +0.09(+0.25%)
Sep 21, 2018 36.00 36.00 35.63 35.67 55,900 -0.19(-0.53%)
Sep 20, 2018 35.68 35.90 35.59 35.86 52,651 +0.37(+1.04%)
Sep 19, 2018 35.52 35.56 35.24 35.49 26,264 -0.03(-0.08%)
Sep 18, 2018 35.29 35.65 35.15 35.52 33,814 +0.32(+0.91%)
Sep 17, 2018 35.59 35.64 35.15 35.20 43,033 -0.53(-1.48%)
Sep 14, 2018 35.87 35.88 35.57 35.73 261,800 -0.08(-0.22%)
Sep 13, 2018 35.66 35.87 35.66 35.81 32,826 +0.37(+1.04%)
Sep 12, 2018 35.52 35.58 35.15 35.44 32,266 -0.13(-0.36%)
Sep 11, 2018 35.15 35.59 35.15 35.57 42,775 +0.31(+0.89%)
Sep 10, 2018 35.37 35.44 35.08 35.26 73,529 +0.05(+0.16%)
Sep 07, 2018 35.06 35.43 35.00 35.20 31,900 -0.11(-0.31%)
Sep 06, 2018 35.60 35.60 35.06 35.31 56,889 -0.31(-0.87%)
Sep 05, 2018 36.08 36.08 35.51 35.62 56,270 -0.51(-1.41%)
Sep 04, 2018 36.11 36.21 35.95 36.13 46,183 -0.16(-0.44%)
Aug 31, 2018 36.29 36.29 36.29 0 +0.08(+0.22%)
Aug 30, 2018 36.27 36.43 36.12 36.21 68,263 -0.09(-0.25%)
Aug 29, 2018 35.94 36.30 35.94 36.30 239,143 +0.51(+1.42%)
Aug 28, 2018 35.93 35.96 35.78 35.79 63,725 +0.05(+0.14%)
Aug 27, 2018 35.58 35.80 35.55 35.74 53,314 +0.28(+0.79%)
Aug 24, 2018 35.26 35.46 35.25 35.46 56,100 +0.35(+1.01%)
Aug 23, 2018 35.14 35.36 35.08 35.10 48,589 -0.06(-0.18%)
Aug 22, 2018 34.97 35.20 34.97 35.17 32,568 +0.13(+0.37%)
Aug 21, 2018 34.99 35.20 34.99 35.04 29,043 +0.15(+0.43%)
Aug 20, 2018 34.91 35.01 34.76 34.89 72,204 -0.04(-0.11%)
Aug 17, 2018 34.72 34.99 34.63 34.93 85,700 +0.01(+0.03%)
Aug 16, 2018 35.08 35.13 34.83 34.92 25,448 +0.11(+0.32%)
Aug 15, 2018 34.91 34.95 34.56 34.81 33,867 -0.44(-1.25%)
Aug 14, 2018 35.10 35.28 35.04 35.25 84,398 +0.23(+0.66%)
Aug 13, 2018 35.10 35.33 34.99 35.02 51,482 -0.04(-0.11%)
Aug 10, 2018 35.02 35.20 34.93 35.06 32,900 -0.28(-0.79%)
Aug 09, 2018 35.40 35.45 35.21 35.34 38,497 +0.00(+0.00%)
Aug 08, 2018 35.39 35.42 35.19 35.34 45,091 +0.03(+0.08%)
Aug 07, 2018 35.30 35.35 35.21 35.31 38,798 +0.15(+0.43%)
Aug 06, 2018 35.04 35.16 34.86 35.16 40,389 +0.21(+0.60%)
Aug 03, 2018 35.04 35.04 34.74 34.95 32,700 +0.10(+0.29%)
Aug 02, 2018 34.22 34.88 34.22 34.85 34,534 +0.47(+1.36%)
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.