Pacer Trendpilot 100 ETF (NY: PTNQ )

50.72 USD +0.20 (+0.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.69 35.14 34.57 34.80 267,288 -0.06(-0.16%)
Mar 30, 2020 34.20 34.92 34.20 34.85 240,441 +0.69(+2.00%)
Mar 27, 2020 33.97 34.67 33.97 34.17 211,800 -0.80(-2.29%)
Mar 26, 2020 33.70 35.00 33.70 34.97 197,650 +0.99(+2.91%)
Mar 25, 2020 34.46 34.64 33.71 33.98 333,247 -0.02(-0.06%)
Mar 24, 2020 32.64 34.12 32.64 34.00 223,923 +0.98(+2.97%)
Mar 23, 2020 32.45 33.08 32.26 33.02 417,355 +0.06(+0.18%)
Mar 20, 2020 33.50 34.15 32.83 32.96 192,800 -0.44(-1.32%)
Mar 19, 2020 32.94 33.97 32.57 33.40 310,905 +0.31(+0.94%)
Mar 18, 2020 32.30 34.38 31.54 33.09 207,738 -1.33(-3.86%)
Mar 17, 2020 33.00 34.85 32.24 34.42 338,851 +2.05(+6.33%)
Mar 16, 2020 33.38 35.08 32.14 32.37 414,855 -4.38(-11.92%)
Mar 13, 2020 35.12 36.75 33.77 36.75 712,100 +3.27(+9.77%)
Mar 12, 2020 32.92 36.11 31.08 33.48 520,808 -3.53(-9.54%)
Mar 11, 2020 37.98 38.10 36.57 37.01 157,902 -1.64(-4.24%)
Mar 10, 2020 37.73 38.70 36.80 38.65 237,149 +1.76(+4.77%)
Mar 09, 2020 36.79 38.21 32.41 36.89 370,749 -2.55(-6.47%)
Mar 06, 2020 38.90 39.65 38.55 39.44 125,400 -0.79(-1.96%)
Mar 05, 2020 40.53 41.05 39.90 40.23 124,445 -1.27(-3.06%)
Mar 04, 2020 40.60 41.50 40.18 41.50 152,709 +1.65(+4.14%)
Mar 03, 2020 41.39 41.66 39.41 39.85 381,116 -1.27(-3.09%)
Mar 02, 2020 39.57 41.12 39.13 41.12 251,368 +1.83(+4.66%)
Feb 28, 2020 37.72 39.32 37.50 39.29 613,400 +0.21(+0.54%)
Feb 27, 2020 40.00 40.68 39.08 39.08 339,097 -2.02(-4.91%)
Feb 26, 2020 41.20 41.81 40.85 41.10 166,022 +0.18(+0.44%)
Feb 25, 2020 42.40 42.43 40.79 40.92 275,464 -1.16(-2.75%)
Feb 24, 2020 41.89 42.53 41.67 42.08 198,501 -1.67(-3.82%)
Feb 21, 2020 44.48 44.48 43.55 43.75 88,400 -0.85(-1.91%)
Feb 20, 2020 45.01 45.01 44.11 44.60 106,897 -0.40(-0.89%)
Feb 19, 2020 44.87 45.07 44.76 45.00 136,750 +0.43(+0.96%)
Feb 18, 2020 44.34 44.65 44.32 44.57 105,942 +0.05(+0.12%)
Feb 14, 2020 44.58 44.58 44.36 44.52 81,000 +0.10(+0.23%)
Feb 13, 2020 44.30 44.59 44.19 44.42 103,857 -0.05(-0.11%)
Feb 12, 2020 44.32 44.48 44.22 44.47 121,897 +0.41(+0.94%)
Feb 11, 2020 44.39 44.43 43.97 44.05 114,507 +0.01(+0.03%)
Feb 10, 2020 43.45 44.04 43.45 44.04 123,103 +0.52(+1.19%)
Feb 07, 2020 43.57 43.76 43.40 43.52 100,200 -0.14(-0.32%)
Feb 06, 2020 43.54 43.73 43.32 43.66 171,313 +0.36(+0.83%)
Feb 05, 2020 43.68 43.70 43.10 43.30 158,572 +0.14(+0.32%)
Feb 04, 2020 42.89 43.26 42.74 43.16 107,859 +0.94(+2.22%)
Feb 03, 2020 41.78 42.29 41.78 42.22 87,471 +0.58(+1.39%)
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%)
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.