Pacer Trendpilot 100 ETF (NY: PTNQ )

50.93 -0.19 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 58.12 58.18 58.01 58.18 17,851 +0.06(+0.10%)
Oct 29, 2021 57.63 58.12 57.63 58.12 25,826 +0.19(+0.33%)
Oct 28, 2021 57.69 57.95 57.69 57.93 42,494 +0.35(+0.61%)
Oct 27, 2021 57.70 57.84 57.54 57.58 23,177 +0.06(+0.10%)
Oct 26, 2021 57.50 57.52 36,241 +0.09(+0.16%)
Oct 25, 2021 57.10 57.46 57.07 57.43 12,264 +0.43(+0.75%)
Oct 22, 2021 57.25 57.27 56.98 57.00 8,949 -0.32(-0.56%)
Oct 21, 2021 56.99 57.35 56.99 57.32 59,964 +0.20(+0.35%)
Oct 20, 2021 57.14 57.30 57.06 57.12 25,957 -0.02(-0.04%)
Oct 19, 2021 57.00 57.22 57.00 57.14 19,921 +0.21(+0.37%)
Oct 18, 2021 56.40 56.95 56.40 56.93 13,146 +0.33(+0.58%)
Oct 15, 2021 56.60 56.62 56.48 56.60 18,220 +0.19(+0.34%)
Oct 14, 2021 56.19 56.46 56.16 56.41 13,088 +0.56(+1.00%)
Oct 13, 2021 55.83 55.88 55.71 55.85 19,795 +0.20(+0.36%)
Oct 12, 2021 55.75 55.78 55.55 55.65 15,790 -0.11(-0.20%)
Oct 11, 2021 56.00 56.12 55.76 55.76 16,822 -0.16(-0.29%)
Oct 08, 2021 56.11 56.17 55.92 55.92 18,208 -0.24(-0.43%)
Oct 07, 2021 56.08 56.37 56.08 56.16 27,495 +0.32(+0.57%)
Oct 06, 2021 55.53 55.85 55.31 55.84 19,929 +0.17(+0.31%)
Oct 05, 2021 55.23 55.84 55.23 55.67 59,914 +0.47(+0.85%)
Oct 04, 2021 55.65 55.65 55.08 55.20 54,503 -0.63(-1.13%)
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.