Pacer Trendpilot 100 ETF (NY: PTNQ )

51.35 USD +0.23 (+0.45%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 39.77 40.34 39.56 40.24 47,200 +0.60(+1.51%)
May 28, 2020 39.56 40.34 39.56 39.64 94,080 -0.22(-0.55%)
May 27, 2020 39.39 39.86 38.81 39.86 108,717 +0.27(+0.68%)
May 26, 2020 40.43 40.43 39.53 39.59 68,013 -0.06(-0.15%)
May 22, 2020 39.38 39.72 39.32 39.65 129,900 +0.15(+0.38%)
May 21, 2020 39.81 40.11 39.49 39.50 78,267 -0.38(-0.95%)
May 20, 2020 39.53 40.02 39.53 39.88 110,583 +0.77(+1.97%)
May 19, 2020 39.38 39.69 39.11 39.11 54,080 -0.22(-0.56%)
May 18, 2020 39.00 39.42 38.97 39.33 86,762 +0.72(+1.86%)
May 15, 2020 37.75 38.61 37.75 38.61 102,900 +0.27(+0.70%)
May 14, 2020 37.56 38.34 37.33 38.34 118,100 +0.41(+1.08%)
May 13, 2020 38.53 38.80 37.53 37.93 163,089 -0.52(-1.35%)
May 12, 2020 39.32 39.36 38.40 38.45 53,704 -0.75(-1.91%)
May 11, 2020 38.45 39.36 38.45 39.20 78,183 +0.37(+0.94%)
May 08, 2020 38.60 38.84 38.45 38.83 69,300 +0.54(+1.40%)
May 07, 2020 38.21 38.44 38.13 38.30 78,682 +0.44(+1.16%)
May 06, 2020 37.97 38.15 37.69 37.86 96,471 +0.17(+0.46%)
May 05, 2020 37.67 38.04 37.52 37.69 88,242 +0.43(+1.15%)
May 04, 2020 36.48 37.26 36.48 37.26 102,762 +0.48(+1.31%)
May 01, 2020 36.98 37.40 36.63 36.78 148,200 -1.17(-3.08%)
Apr 30, 2020 38.03 38.03 37.60 37.95 136,086 +0.08(+0.21%)
Apr 29, 2020 37.47 38.01 37.26 37.87 207,252 +1.28(+3.50%)
Apr 28, 2020 37.47 37.66 36.51 36.59 337,675 -0.68(-1.82%)
Apr 27, 2020 37.43 37.43 37.06 37.27 84,291 +0.31(+0.84%)
Apr 24, 2020 36.39 37.02 36.24 36.96 75,000 +0.64(+1.76%)
Apr 23, 2020 36.52 37.00 36.31 36.32 114,278 -0.16(-0.44%)
Apr 22, 2020 36.24 36.66 36.02 36.48 92,214 +0.97(+2.75%)
Apr 21, 2020 36.60 36.60 35.20 35.51 291,267 -1.33(-3.60%)
Apr 20, 2020 36.90 37.29 36.75 36.83 190,985 -0.29(-0.78%)
Apr 17, 2020 37.72 37.72 36.65 37.12 384,200 +0.27(+0.73%)
Apr 16, 2020 36.81 36.98 36.53 36.85 180,567 +0.32(+0.88%)
Apr 15, 2020 36.26 36.67 36.26 36.53 381,960 -0.17(-0.46%)
Apr 14, 2020 36.46 36.84 36.28 36.70 306,224 +0.74(+2.06%)
Apr 13, 2020 35.75 35.98 35.50 35.96 160,250 +0.34(+0.95%)
Apr 09, 2020 35.70 35.91 35.50 35.62 308,800 +0.03(+0.08%)
Apr 08, 2020 35.32 35.71 35.30 35.59 377,471 +0.29(+0.82%)
Apr 07, 2020 35.92 35.92 35.24 35.30 224,825 -0.10(-0.28%)
Apr 06, 2020 34.57 35.42 34.57 35.40 258,205 +1.30(+3.81%)
Apr 03, 2020 34.16 34.40 33.86 34.10 87,700 -0.16(-0.47%)
Apr 02, 2020 33.68 34.29 33.68 34.26 334,680 +0.21(+0.62%)
Apr 01, 2020 32.77 34.46 32.77 34.05 108,405 -0.75(-2.16%)
Mar 31, 2020 34.69 35.14 34.57 34.80 267,288 -0.06(-0.16%)
Mar 30, 2020 34.20 34.92 34.20 34.85 240,441 +0.69(+2.00%)
Mar 27, 2020 33.97 34.67 33.97 34.17 211,800 -0.80(-2.29%)
Mar 26, 2020 33.70 35.00 33.70 34.97 197,650 +0.99(+2.91%)
Mar 25, 2020 34.46 34.64 33.71 33.98 333,247 -0.02(-0.06%)
Mar 24, 2020 32.64 34.12 32.64 34.00 223,923 +0.98(+2.97%)
Mar 23, 2020 32.45 33.08 32.26 33.02 417,355 +0.06(+0.18%)
Mar 20, 2020 33.50 34.15 32.83 32.96 192,800 -0.44(-1.32%)
Mar 19, 2020 32.94 33.97 32.57 33.40 310,905 +0.31(+0.94%)
Mar 18, 2020 32.30 34.38 31.54 33.09 207,738 -1.33(-3.86%)
Mar 17, 2020 33.00 34.85 32.24 34.42 338,851 +2.05(+6.33%)
Mar 16, 2020 33.38 35.08 32.14 32.37 414,855 -4.38(-11.92%)
Mar 13, 2020 35.12 36.75 33.77 36.75 712,100 +3.27(+9.77%)
Mar 12, 2020 32.92 36.11 31.08 33.48 520,808 -3.53(-9.54%)
Mar 11, 2020 37.98 38.10 36.57 37.01 157,902 -1.64(-4.24%)
Mar 10, 2020 37.73 38.70 36.80 38.65 237,149 +1.76(+4.77%)
Mar 09, 2020 36.79 38.21 32.41 36.89 370,749 -2.55(-6.47%)
Mar 06, 2020 38.90 39.65 38.55 39.44 125,400 -0.79(-1.96%)
Mar 05, 2020 40.53 41.05 39.90 40.23 124,445 -1.27(-3.06%)
Mar 04, 2020 40.60 41.50 40.18 41.50 152,709 +1.65(+4.14%)
Mar 03, 2020 41.39 41.66 39.41 39.85 381,116 -1.27(-3.09%)
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.