Pacer Trendpilot 100 ETF (NY: PTNQ )

51.23 USD +0.51 (+1.01%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 45.91 45.91 45.12 45.85 96,600 +0.79(+1.75%)
Jul 30, 2020 44.47 45.21 44.47 45.06 44,121 +0.18(+0.40%)
Jul 29, 2020 44.57 45.00 44.55 44.88 44,492 +0.63(+1.42%)
Jul 28, 2020 44.70 44.83 44.25 44.25 40,430 -0.73(-1.62%)
Jul 27, 2020 44.42 44.98 44.38 44.98 176,497 +0.92(+2.09%)
Jul 24, 2020 43.83 44.38 43.53 44.06 127,100 -0.47(-1.05%)
Jul 23, 2020 45.78 45.78 44.32 44.53 91,973 -1.15(-2.53%)
Jul 22, 2020 45.59 45.90 45.41 45.68 204,314 +0.08(+0.17%)
Jul 21, 2020 46.30 46.42 45.33 45.60 61,502 -0.43(-0.93%)
Jul 20, 2020 45.00 46.15 44.73 46.03 32,506 +1.20(+2.68%)
Jul 17, 2020 44.79 44.92 44.40 44.83 76,400 +0.25(+0.56%)
Jul 16, 2020 44.47 44.82 44.18 44.58 68,968 -0.36(-0.80%)
Jul 15, 2020 45.30 45.31 44.46 44.94 56,342 +0.03(+0.07%)
Jul 14, 2020 44.32 44.91 43.72 44.91 87,867 +0.39(+0.88%)
Jul 13, 2020 46.15 46.55 44.47 44.52 70,517 -1.14(-2.50%)
Jul 10, 2020 45.31 45.66 44.85 45.66 84,600 +0.49(+1.08%)
Jul 09, 2020 45.09 45.30 44.54 45.17 51,176 +0.38(+0.85%)
Jul 08, 2020 44.50 44.82 44.31 44.79 59,771 +0.46(+1.05%)
Jul 07, 2020 44.60 44.99 44.24 44.33 85,853 -0.21(-0.48%)
Jul 06, 2020 44.00 44.70 44.00 44.54 95,062 +1.01(+2.32%)
Jul 02, 2020 43.59 43.87 43.39 43.53 105,000 +0.35(+0.81%)
Jul 01, 2020 42.86 43.42 42.67 43.18 97,300 +0.49(+1.15%)
Jun 30, 2020 41.89 42.76 41.89 42.69 100,946 +0.85(+2.03%)
Jun 29, 2020 41.40 41.85 40.96 41.84 61,217 +0.43(+1.04%)
Jun 26, 2020 42.37 42.42 41.41 41.41 64,200 -1.02(-2.40%)
Jun 25, 2020 42.00 42.49 41.76 42.43 114,869 +0.33(+0.80%)
Jun 24, 2020 42.74 43.04 41.84 42.10 134,873 -0.88(-2.06%)
Jun 23, 2020 42.83 43.36 42.83 42.98 104,306 +0.45(+1.06%)
Jun 22, 2020 42.05 42.64 42.05 42.53 41,210 +0.37(+0.89%)
Jun 19, 2020 42.56 42.60 41.83 42.16 40,200 +0.09(+0.20%)
Jun 18, 2020 41.86 42.12 41.86 42.07 36,471 -0.01(-0.02%)
Jun 17, 2020 42.04 42.35 41.92 42.08 59,869 +0.26(+0.62%)
Jun 16, 2020 41.95 42.12 41.37 41.82 119,145 +0.76(+1.85%)
Jun 15, 2020 39.96 41.26 39.94 41.06 96,533 +0.43(+1.06%)
Jun 12, 2020 41.20 41.36 40.00 40.63 351,700 +0.16(+0.40%)
Jun 11, 2020 41.61 42.00 40.29 40.47 231,742 -2.00(-4.71%)
Jun 10, 2020 42.40 42.74 42.25 42.47 76,405 +0.53(+1.26%)
Jun 09, 2020 41.64 42.15 41.60 41.94 76,694 +0.29(+0.70%)
Jun 08, 2020 41.36 41.80 41.12 41.65 72,249 +0.31(+0.75%)
Jun 05, 2020 40.85 41.51 40.77 41.34 116,700 +0.71(+1.75%)
Jun 04, 2020 40.87 41.01 40.33 40.63 64,354 -0.15(-0.37%)
Jun 03, 2020 40.83 41.01 40.62 40.78 99,985 +0.19(+0.47%)
Jun 02, 2020 40.38 40.70 40.12 40.59 178,956 +0.09(+0.22%)
Jun 01, 2020 40.06 40.50 40.06 40.50 91,014 +0.26(+0.65%)
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%)
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.