Pacer Trendpilot 100 ETF (NY: PTNQ )

51.49 +0.83 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 55.46 56.14 56.09 26,034 +0.99(+1.80%)
Jan 28, 2022 54.26 55.09 53.94 55.10 25,576 +0.95(+1.75%)
Jan 27, 2022 55.05 55.09 54.13 54.15 35,824 -0.34(-0.62%)
Jan 26, 2022 55.13 55.52 54.31 54.49 64,735 -0.06(-0.11%)
Jan 25, 2022 54.72 54.97 54.33 54.55 43,520 -0.70(-1.27%)
Jan 24, 2022 54.62 55.27 53.69 55.25 89,600 +0.06(+0.11%)
Jan 21, 2022 55.68 56.06 55.03 55.19 36,319 -0.77(-1.38%)
Jan 20, 2022 56.74 57.01 55.96 55.96 27,712 -0.47(-0.83%)
Jan 19, 2022 56.77 57.09 56.43 56.43 35,201 -0.34(-0.60%)
Jan 18, 2022 56.91 57.21 56.74 56.77 77,720 -0.82(-1.43%)
Jan 14, 2022 57.59 0 +0.24(+0.42%)
Jan 13, 2022 58.22 58.34 57.33 57.35 27,764 -0.83(-1.43%)
Jan 12, 2022 58.16 58.44 58.06 58.18 19,006 +0.08(+0.14%)
Jan 11, 2022 57.57 58.10 57.38 58.10 38,457 +0.54(+0.94%)
Jan 10, 2022 57.26 57.56 56.77 57.56 44,773 -0.02(-0.04%)
Jan 07, 2022 57.88 58.03 57.50 57.58 43,046 -0.25(-0.43%)
Jan 06, 2022 57.83 58.15 57.73 57.83 54,082 -0.06(-0.10%)
Jan 05, 2022 58.80 58.85 57.89 57.89 196,773 -1.15(-1.95%)
Jan 04, 2022 59.40 59.45 58.73 59.04 23,284 -0.35(-0.59%)
Jan 03, 2022 59.09 59.45 59.08 59.39 37,924 +0.42(+0.71%)
Dec 31, 2021 59.16 59.36 58.97 58.97 39,271 -0.41(-0.69%)
Dec 30, 2021 59.41 59.61 59.38 59.38 26,884 -0.11(-0.18%)
Dec 29, 2021 59.45 59.50 59.32 59.49 13,230 -0.07(-0.12%)
Dec 28, 2021 59.56 59.62 59.40 59.56 16,533 -0.01(-0.02%)
Dec 27, 2021 59.28 59.59 59.28 59.57 16,236 +0.55(+0.93%)
Dec 23, 2021 58.82 59.14 58.82 59.02 21,975 +0.25(+0.43%)
Dec 22, 2021 58.24 58.82 58.24 58.77 24,057 +0.41(+0.70%)
Dec 21, 2021 57.82 58.41 57.65 58.36 22,772 +0.68(+1.18%)
Dec 20, 2021 57.42 57.71 57.38 57.68 128,655 -0.36(-0.62%)
Dec 17, 2021 57.61 58.30 57.61 58.04 28,369 -0.11(-0.19%)
Dec 16, 2021 58.98 58.99 58.03 58.15 21,833 -0.85(-1.44%)
Dec 15, 2021 58.12 59.00 57.95 59.00 17,315 +0.75(+1.29%)
Dec 14, 2021 58.06 58.30 57.91 58.25 13,856 -0.41(-0.70%)
Dec 13, 2021 58.94 59.12 58.61 58.66 26,435 -0.44(-0.74%)
Dec 10, 2021 58.85 59.10 58.82 59.10 11,835 +0.28(+0.47%)
Dec 09, 2021 59.02 59.29 58.79 58.82 38,108 -0.48(-0.81%)
Dec 08, 2021 59.01 59.30 58.95 59.30 23,125 +0.26(+0.44%)
Dec 07, 2021 58.61 59.16 58.61 59.04 14,291 +0.93(+1.60%)
Dec 06, 2021 58.00 58.22 57.53 58.11 13,116 +0.24(+0.41%)
Dec 03, 2021 58.50 58.50 57.49 57.87 21,628 -0.45(-0.76%)
Dec 02, 2021 57.88 58.55 57.88 58.32 27,562 +0.20(+0.34%)
Dec 01, 2021 59.28 59.30 58.12 58.12 14,037 -0.58(-0.99%)
Nov 30, 2021 59.26 59.31 58.60 58.70 17,596 -0.56(-0.95%)
Nov 29, 2021 58.79 59.31 58.79 59.26 28,760 +0.77(+1.32%)
Nov 26, 2021 58.79 59.03 58.43 58.49 7,606 -0.66(-1.12%)
Nov 24, 2021 58.87 59.18 58.70 59.15 16,302 +0.11(+0.19%)
Nov 23, 2021 59.02 59.25 58.68 59.04 22,788 -0.23(-0.39%)
Nov 22, 2021 59.89 60.02 59.20 59.27 22,722 -0.40(-0.67%)
Nov 19, 2021 59.54 59.73 59.54 59.67 37,919 +0.27(+0.45%)
Nov 18, 2021 59.22 59.47 59.40 59.40 19,920 +0.26(+0.44%)
Nov 17, 2021 59.09 59.25 59.09 59.14 17,362 +0.10(+0.17%)
Nov 16, 2021 58.92 59.11 58.87 59.04 27,543 +0.24(+0.41%)
Nov 15, 2021 58.87 58.94 58.69 58.80 13,617 -0.01(-0.02%)
Nov 12, 2021 58.50 58.88 58.47 58.81 19,806 +0.29(+0.50%)
Nov 11, 2021 58.58 58.64 58.44 58.52 18,011 +0.11(+0.19%)
Nov 10, 2021 58.51 58.41 13,327 -0.45(-0.76%)
Nov 09, 2021 59.10 59.29 58.77 58.86 58,939 -0.27(-0.46%)
Nov 08, 2021 59.12 59.21 59.09 59.13 21,893 -0.01(-0.02%)
Nov 05, 2021 59.25 59.40 59.10 59.14 15,312 -0.03(-0.05%)
Nov 04, 2021 58.69 59.23 58.69 59.17 44,718 +0.50(+0.85%)
Nov 03, 2021 58.29 58.72 58.29 58.67 16,624 +0.33(+0.56%)
Nov 02, 2021 57.95 58.36 57.95 58.34 20,415 +0.16(+0.28%)
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.