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 (%)
Apr 29, 2016 21.40 21.49 21.31 21.40 11,207 -0.20(-0.92%)
Apr 28, 2016 21.36 21.92 21.36 21.60 9,355 -0.22(-1.00%)
Apr 27, 2016 21.76 21.84 21.69 21.82 13,165 -0.20(-0.93%)
Apr 26, 2016 22.22 22.22 21.93 22.02 41,432 -0.04(-0.17%)
Apr 25, 2016 22.11 22.11 21.99 22.06 23,558 -0.04(-0.20%)
Apr 22, 2016 22.22 22.22 21.94 22.10 36,480 -0.34(-1.52%)
Apr 21, 2016 22.39 22.54 22.35 22.44 44,987 -0.05(-0.22%)
Apr 20, 2016 22.34 22.58 22.34 22.49 15,579 +0.10(+0.45%)
Apr 19, 2016 22.49 22.52 22.30 22.39 14,300 -0.11(-0.49%)
Apr 18, 2016 22.48 22.58 22.48 22.50 15,019 +0.08(+0.36%)
Apr 15, 2016 22.58 22.58 22.38 22.42 38,090 -0.09(-0.40%)
Apr 14, 2016 22.60 22.60 22.41 22.51 20,879 +0.02(+0.08%)
Apr 13, 2016 22.33 22.51 22.33 22.49 41,460 +0.30(+1.33%)
Apr 12, 2016 22.01 22.25 21.92 22.19 15,381 +0.17(+0.75%)
Apr 11, 2016 22.20 22.28 22.02 22.03 14,828 -0.04(-0.18%)
Apr 08, 2016 22.38 22.38 22.04 22.07 13,487 -0.02(-0.10%)
Apr 07, 2016 22.39 22.39 22.02 22.09 23,477 -0.35(-1.54%)
Apr 06, 2016 22.19 22.44 22.16 22.44 9,481 +0.39(+1.76%)
Apr 05, 2016 22.24 22.24 22.05 22.05 7,166 -0.22(-0.98%)
Apr 04, 2016 22.50 22.50 22.24 22.27 104,539 -0.08(-0.37%)
Apr 01, 2016 22.19 22.38 22.15 22.35 166,481 +0.18(+0.80%)
Mar 31, 2016 22.17 22.25 22.12 22.17 30,694 -0.02(-0.08%)
Mar 30, 2016 22.29 22.31 22.14 22.19 29,402 +0.12(+0.54%)
Mar 29, 2016 21.65 22.08 21.65 22.07 22,170 +0.36(+1.66%)
Mar 28, 2016 21.72 21.78 21.71 21.71 10,220 -0.02(-0.09%)
Mar 24, 2016 21.66 21.73 21.73 21.73 211,600 -0.02(-0.09%)
Mar 23, 2016 21.74 21.76 21.70 21.75 33,298 +0.01(+0.05%)
Mar 22, 2016 21.75 21.76 21.74 21.74 4,512 -0.00(-0.01%)
Mar 21, 2016 21.75 21.76 21.74 21.74 6,099 +0.00(+0.01%)
Mar 18, 2016 21.76 21.76 21.74 21.74 124,863 -0.01(-0.06%)
Mar 17, 2016 21.82 21.82 21.64 21.75 10,749 -0.01(-0.04%)
Mar 16, 2016 21.76 21.77 21.74 21.76 10,418 +0.00(+0.00%)
Mar 15, 2016 21.82 21.82 21.68 21.76 13,846 +0.00(+0.00%)
Mar 14, 2016 21.76 21.76 21.74 21.76 13,828 +0.01(+0.07%)
Mar 11, 2016 21.76 21.76 21.74 21.75 27,261 +0.01(+0.03%)
Mar 10, 2016 21.73 21.76 21.73 21.74 10,033 -0.02(-0.09%)
Mar 09, 2016 21.76 21.76 21.74 21.76 11,355 +0.02(+0.08%)
Mar 08, 2016 21.77 21.77 21.74 21.74 12,019 -0.02(-0.08%)
Mar 07, 2016 21.85 21.85 21.74 21.76 27,112 +0.02(+0.09%)
Mar 04, 2016 21.66 21.78 21.66 21.74 14,818 -0.02(-0.09%)
Mar 03, 2016 21.78 21.78 21.74 21.76 12,724 +0.01(+0.02%)
Mar 02, 2016 21.75 21.76 21.74 21.75 9,258 +0.01(+0.07%)
Mar 01, 2016 21.75 21.76 21.74 21.74 27,393 -0.02(-0.09%)
Feb 29, 2016 21.82 21.82 21.74 21.76 32,282 +0.02(+0.09%)
Feb 26, 2016 21.76 21.78 21.72 21.74 20,112 +0.00(+0.00%)
Feb 25, 2016 21.76 21.76 21.74 21.74 72,973 +0.00(+0.00%)
Feb 24, 2016 21.75 21.76 21.74 21.74 12,895 -0.02(-0.09%)
Feb 23, 2016 21.75 21.76 21.74 21.76 10,544 +0.02(+0.09%)
Feb 22, 2016 21.78 21.78 21.74 21.74 22,923 -0.02(-0.09%)
Feb 19, 2016 21.75 21.77 21.74 21.76 14,581 +0.01(+0.04%)
Feb 18, 2016 21.82 21.82 21.75 21.75 19,160 -0.01(-0.03%)
Feb 17, 2016 21.76 21.78 21.74 21.76 121,859 -0.01(-0.06%)
Feb 16, 2016 21.80 21.80 21.74 21.77 9,067 +0.03(+0.14%)
Feb 12, 2016 21.77 21.74 21.74 21.74 14,800 -0.01(-0.04%)
Feb 11, 2016 21.77 21.77 21.74 21.75 8,260 -0.00(-0.00%)
Feb 10, 2016 21.77 21.77 21.75 21.75 40,352 -0.02(-0.09%)
Feb 09, 2016 21.89 21.89 21.75 21.77 16,974 +0.00(+0.00%)
Feb 08, 2016 21.75 21.82 21.75 21.77 16,272 +0.02(+0.09%)
Feb 05, 2016 21.73 21.77 21.66 21.75 13,019 -0.00(-0.00%)
Feb 04, 2016 21.81 21.81 21.75 21.75 22,210 -0.02(-0.09%)
Feb 03, 2016 21.76 21.77 21.75 21.77 20,639 -0.00(-0.00%)
Feb 02, 2016 21.70 21.77 21.70 21.77 18,656 +0.00(+0.00%)
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.