Pacer Trendpilot 100 ETF (NY: PTNQ )

51.12 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.68 22.75 22.65 22.69 6,838 +0.03(+0.13%)
Oct 28, 2016 22.75 22.77 22.66 22.66 2,612 -0.15(-0.65%)
Oct 27, 2016 22.94 23.01 22.80 22.81 12,590 -0.11(-0.48%)
Oct 26, 2016 23.03 23.03 22.86 22.92 4,293 -0.13(-0.55%)
Oct 25, 2016 23.09 23.18 23.05 23.05 2,641 -0.08(-0.33%)
Oct 24, 2016 23.07 23.15 23.07 23.12 5,230 +0.21(+0.94%)
Oct 21, 2016 22.79 22.91 22.79 22.91 5,883 +0.12(+0.52%)
Oct 20, 2016 22.73 22.83 22.67 22.79 3,996 -0.05(-0.22%)
Oct 19, 2016 22.90 22.90 22.77 22.84 16,806 -0.07(-0.29%)
Oct 18, 2016 22.80 23.05 22.80 22.91 2,912 +0.28(+1.25%)
Oct 17, 2016 22.67 22.67 22.60 22.62 10,531 -0.06(-0.25%)
Oct 14, 2016 22.78 22.85 22.67 22.68 10,858 +0.03(+0.12%)
Oct 13, 2016 22.51 22.68 22.44 22.65 6,144 -0.08(-0.34%)
Oct 12, 2016 22.72 22.80 22.72 22.73 4,844 -0.01(-0.05%)
Oct 11, 2016 23.10 23.11 22.67 22.74 11,127 -0.37(-1.60%)
Oct 10, 2016 23.11 23.14 23.09 23.11 11,427 +0.19(+0.83%)
Oct 07, 2016 22.98 23.10 22.86 22.92 9,645 -0.10(-0.43%)
Oct 06, 2016 22.97 23.03 22.97 23.02 9,579 +0.03(+0.12%)
Oct 05, 2016 23.03 23.21 22.99 22.99 4,557 +0.14(+0.62%)
Oct 04, 2016 23.09 23.09 22.85 22.85 20,646 -0.11(-0.48%)
Oct 03, 2016 22.92 22.96 22.88 22.96 5,022 -0.05(-0.22%)
Sep 30, 2016 22.90 23.03 22.90 23.01 6,129 +0.22(+0.95%)
Sep 29, 2016 22.88 23.06 22.70 22.79 5,097 -0.19(-0.81%)
Sep 28, 2016 22.91 23.07 22.85 22.98 77,329 +0.04(+0.17%)
Sep 27, 2016 22.90 22.95 22.83 22.94 6,815 +0.21(+0.92%)
Sep 26, 2016 22.73 22.81 22.71 22.73 7,686 -0.22(-0.96%)
Sep 23, 2016 22.99 23.00 22.93 22.95 6,505 -0.10(-0.44%)
Sep 22, 2016 22.90 23.09 22.90 23.05 3,984 +0.22(+0.96%)
Sep 21, 2016 22.62 22.83 22.62 22.83 12,052 +0.15(+0.64%)
Sep 20, 2016 22.71 22.73 22.62 22.68 6,444 +0.04(+0.19%)
Sep 19, 2016 22.67 22.81 22.60 22.64 10,960 -0.02(-0.08%)
Sep 16, 2016 22.46 22.70 22.46 22.66 6,935 -0.05(-0.22%)
Sep 15, 2016 22.50 22.77 22.50 22.71 8,163 +0.38(+1.70%)
Sep 14, 2016 22.39 22.49 22.32 22.33 4,024 +0.06(+0.27%)
Sep 13, 2016 22.30 22.30 22.20 22.27 2,979 -0.20(-0.89%)
Sep 12, 2016 22.15 22.47 22.15 22.47 5,465 +0.24(+1.08%)
Sep 09, 2016 22.39 22.40 22.13 22.23 7,446 -0.42(-1.85%)
Sep 08, 2016 22.69 22.69 22.65 22.65 1,380 -0.12(-0.54%)
Sep 07, 2016 22.78 22.83 22.72 22.77 4,837 +0.04(+0.18%)
Sep 06, 2016 22.71 22.75 22.63 22.73 17,461 +0.12(+0.52%)
Sep 02, 2016 22.67 22.61 22.61 22.61 5,300 +0.08(+0.36%)
Sep 01, 2016 22.52 22.57 22.42 22.53 74,256 +0.00(+0.00%)
Aug 31, 2016 22.39 22.53 22.39 22.53 36,181 +0.07(+0.30%)
Aug 30, 2016 22.49 22.62 22.45 22.46 11,388 -0.15(-0.67%)
Aug 29, 2016 22.60 22.64 22.60 22.61 1,557 +0.12(+0.55%)
Aug 26, 2016 22.62 22.66 22.44 22.49 7,196 +0.00(+0.00%)
Aug 25, 2016 22.45 22.62 22.45 22.49 14,673 +0.01(+0.04%)
Aug 24, 2016 22.69 22.70 22.48 22.48 3,824 -0.28(-1.23%)
Aug 23, 2016 22.64 22.78 22.64 22.76 6,035 +0.13(+0.57%)
Aug 22, 2016 22.63 22.68 22.60 22.63 6,505 -0.02(-0.09%)
Aug 19, 2016 22.58 22.69 22.58 22.65 9,036 -0.01(-0.04%)
Aug 18, 2016 22.70 22.71 22.60 22.66 11,476 +0.03(+0.14%)
Aug 17, 2016 22.50 22.67 22.49 22.63 26,326 -0.03(-0.14%)
Aug 16, 2016 22.72 22.72 22.62 22.66 28,510 -0.08(-0.33%)
Aug 15, 2016 22.78 22.81 22.72 22.74 19,826 +0.11(+0.47%)
Aug 12, 2016 22.60 22.66 22.59 22.63 11,181 -0.04(-0.17%)
Aug 11, 2016 22.74 22.74 22.59 22.67 12,234 +0.13(+0.60%)
Aug 10, 2016 22.60 22.60 22.48 22.53 6,840 -0.05(-0.22%)
Aug 09, 2016 22.51 22.66 22.51 22.58 23,038 +0.05(+0.21%)
Aug 08, 2016 22.53 22.55 22.47 22.54 39,209 -0.03(-0.13%)
Aug 05, 2016 22.54 22.61 22.54 22.57 17,364 +0.23(+1.01%)
Aug 04, 2016 22.34 22.39 22.27 22.34 14,290 +0.07(+0.31%)
Aug 03, 2016 22.11 22.29 22.11 22.27 31,370 +0.03(+0.13%)
Aug 02, 2016 22.32 22.32 22.11 22.24 11,939 -0.14(-0.63%)
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.