Pacer Trendpilot 100 ETF (NY: PTNQ )

49.95 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 37.72 39.32 37.50 39.29 613,400 +0.21(+0.54%)
Feb 27, 2020 40.00 40.68 39.08 39.08 339,097 -2.02(-4.91%)
Feb 26, 2020 41.20 41.81 40.85 41.10 166,022 +0.18(+0.44%)
Feb 25, 2020 42.40 42.43 40.79 40.92 275,464 -1.16(-2.75%)
Feb 24, 2020 41.89 42.53 41.67 42.08 198,501 -1.67(-3.82%)
Feb 21, 2020 44.48 44.48 43.55 43.75 88,400 -0.85(-1.91%)
Feb 20, 2020 45.01 45.01 44.11 44.60 106,897 -0.40(-0.89%)
Feb 19, 2020 44.87 45.07 44.76 45.00 136,750 +0.43(+0.96%)
Feb 18, 2020 44.34 44.65 44.32 44.57 105,942 +0.05(+0.12%)
Feb 14, 2020 44.58 44.58 44.36 44.52 81,000 +0.10(+0.23%)
Feb 13, 2020 44.30 44.59 44.19 44.42 103,857 -0.05(-0.11%)
Feb 12, 2020 44.32 44.48 44.22 44.47 121,897 +0.41(+0.94%)
Feb 11, 2020 44.39 44.43 43.97 44.05 114,507 +0.01(+0.03%)
Feb 10, 2020 43.45 44.04 43.45 44.04 123,103 +0.52(+1.19%)
Feb 07, 2020 43.57 43.76 43.40 43.52 100,200 -0.14(-0.32%)
Feb 06, 2020 43.54 43.73 43.32 43.66 171,313 +0.36(+0.83%)
Feb 05, 2020 43.68 43.70 43.10 43.30 158,572 +0.14(+0.32%)
Feb 04, 2020 42.89 43.26 42.74 43.16 107,859 +0.94(+2.22%)
Feb 03, 2020 41.78 42.29 41.78 42.22 87,471 +0.58(+1.39%)
Jan 31, 2020 42.36 42.36 41.49 41.64 113,000 -0.56(-1.32%)
Jan 30, 2020 41.94 42.26 41.76 42.20 79,018 +0.09(+0.21%)
Jan 29, 2020 42.39 42.39 41.97 42.11 66,300 +0.04(+0.09%)
Jan 28, 2020 41.75 42.13 41.61 42.08 57,108 +0.66(+1.58%)
Jan 27, 2020 41.31 41.64 41.13 41.42 147,016 -0.90(-2.13%)
Jan 24, 2020 42.94 42.94 42.14 42.32 158,100 -0.35(-0.82%)
Jan 23, 2020 42.56 42.68 42.32 42.67 168,139 +0.13(+0.32%)
Jan 22, 2020 42.70 42.76 42.48 42.53 344,596 +0.12(+0.29%)
Jan 21, 2020 42.35 42.49 42.30 42.41 198,525 -0.01(-0.03%)
Jan 17, 2020 42.48 42.48 42.19 42.42 89,800 +0.18(+0.44%)
Jan 16, 2020 42.10 42.24 41.97 42.24 90,364 +0.47(+1.13%)
Jan 15, 2020 41.86 42.01 41.68 41.77 76,654 -0.03(-0.07%)
Jan 14, 2020 42.05 42.05 41.76 41.80 106,086 -0.18(-0.43%)
Jan 13, 2020 41.68 41.98 41.67 41.98 60,490 +0.48(+1.16%)
Jan 10, 2020 41.80 41.80 41.43 41.50 94,300 -0.11(-0.26%)
Jan 09, 2020 41.67 41.67 41.38 41.61 94,701 +0.38(+0.91%)
Jan 08, 2020 40.87 41.42 40.87 41.23 162,145 +0.30(+0.73%)
Jan 07, 2020 41.05 41.05 40.82 40.94 85,822 +0.00(+0.01%)
Jan 06, 2020 40.43 40.93 40.40 40.93 65,331 +0.19(+0.47%)
Jan 03, 2020 40.50 40.92 40.50 40.74 110,600 -0.29(-0.70%)
Jan 02, 2020 40.77 41.03 40.67 41.03 121,781 +0.69(+1.70%)
Dec 31, 2019 40.22 40.38 40.17 40.34 99,300 +0.05(+0.13%)
Dec 30, 2019 40.62 40.62 40.15 40.29 51,565 -0.25(-0.62%)
Dec 27, 2019 40.82 40.82 40.51 40.54 28,400 -0.04(-0.10%)
Dec 26, 2019 40.27 40.58 40.27 40.58 29,757 +0.34(+0.84%)
Dec 24, 2019 40.34 40.34 40.19 40.24 18,200 -0.20(-0.49%)
Dec 23, 2019 40.49 40.49 40.38 40.44 75,489 +0.10(+0.25%)
Dec 20, 2019 40.48 40.48 40.23 40.34 84,300 +0.23(+0.56%)
Dec 19, 2019 39.95 40.13 39.92 40.11 67,493 +0.23(+0.58%)
Dec 18, 2019 39.92 39.98 39.87 39.88 54,377 +0.04(+0.11%)
Dec 17, 2019 39.97 39.97 39.79 39.84 143,469 +0.00(+0.00%)
Dec 16, 2019 39.70 39.89 39.70 39.84 77,005 +0.40(+1.00%)
Dec 13, 2019 39.30 39.57 39.27 39.45 74,300 +0.11(+0.29%)
Dec 12, 2019 39.02 39.43 38.96 39.33 134,259 +0.28(+0.71%)
Dec 11, 2019 38.94 39.06 38.86 39.05 111,668 +0.28(+0.73%)
Dec 10, 2019 38.91 38.97 38.74 38.77 54,419 -0.08(-0.21%)
Dec 09, 2019 39.02 39.10 38.85 38.85 51,308 -0.15(-0.40%)
Dec 06, 2019 38.78 39.03 38.78 39.01 39,300 +0.43(+1.12%)
Dec 05, 2019 38.61 38.61 38.46 38.58 62,050 +0.05(+0.12%)
Dec 04, 2019 38.60 38.63 38.50 38.53 41,606 +0.19(+0.49%)
Dec 03, 2019 38.15 38.34 37.95 38.34 60,283 -0.27(-0.70%)
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.