Pacer Trendpilot 100 ETF (NY: PTNQ )

54.36 USD +0.49 (+0.91%)
Official Closing Price Updated: 6:30 PM EDT, Apr 15, 2021 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%)
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.