Pacer Trendpilot 100 ETF (NY: PTNQ )

52.97 USD -0.25 (-0.48%)
Streaming Delayed Price Updated: 10:35 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 39.08 39.08 38.41 38.61 69,916 -0.39(-1.00%)
Nov 29, 2019 39.16 39.17 39.00 39.00 86,900 -0.20(-0.51%)
Nov 27, 2019 39.02 39.20 38.98 39.20 57,500 +0.23(+0.59%)
Nov 26, 2019 38.84 38.98 38.84 38.97 70,750 +0.09(+0.23%)
Nov 25, 2019 38.61 38.88 38.49 38.88 102,017 +0.46(+1.20%)
Nov 22, 2019 38.50 38.50 38.22 38.42 68,000 +0.05(+0.14%)
Nov 21, 2019 38.45 38.46 38.28 38.37 42,015 -0.07(-0.17%)
Nov 20, 2019 38.55 38.70 38.21 38.43 55,121 -0.28(-0.72%)
Nov 19, 2019 38.85 38.85 38.55 38.71 40,575 +0.06(+0.16%)
Nov 18, 2019 38.51 38.69 38.43 38.65 62,728 +0.10(+0.25%)
Nov 15, 2019 38.59 38.59 38.44 38.55 55,500 +0.25(+0.65%)
Nov 14, 2019 38.28 38.35 38.11 38.30 41,784 -0.03(-0.08%)
Nov 13, 2019 38.28 38.40 38.21 38.33 50,423 -0.02(-0.05%)
Nov 12, 2019 38.35 38.48 38.24 38.36 56,061 +0.13(+0.33%)
Nov 11, 2019 38.07 38.26 38.07 38.23 32,462 -0.06(-0.16%)
Nov 08, 2019 38.06 38.29 38.02 38.29 53,400 +0.15(+0.39%)
Nov 07, 2019 38.27 38.37 38.06 38.14 100,398 +0.16(+0.42%)
Nov 06, 2019 38.03 38.03 37.87 37.98 88,117 -0.10(-0.26%)
Nov 05, 2019 38.09 38.22 37.99 38.08 128,466 +0.00(+0.00%)
Nov 04, 2019 38.12 38.16 38.01 38.08 88,778 +0.23(+0.61%)
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.