Pacer Trendpilot 100 ETF (NY: PTNQ )

58.49 USD -0.66 (-1.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 40.22 40.38 40.17 40.34 99,300 +0.05(+0.13%)
Dec 30, 2019 40.62 40.62 40.15 40.29 51,565 -0.25(-0.62%)
Dec 27, 2019 40.82 40.82 40.51 40.54 28,400 -0.04(-0.10%)
Dec 26, 2019 40.27 40.58 40.27 40.58 29,757 +0.34(+0.84%)
Dec 24, 2019 40.34 40.34 40.19 40.24 18,200 -0.20(-0.49%)
Dec 23, 2019 40.49 40.49 40.38 40.44 75,489 +0.10(+0.25%)
Dec 20, 2019 40.48 40.48 40.23 40.34 84,300 +0.23(+0.56%)
Dec 19, 2019 39.95 40.13 39.92 40.11 67,493 +0.23(+0.58%)
Dec 18, 2019 39.92 39.98 39.87 39.88 54,377 +0.04(+0.11%)
Dec 17, 2019 39.97 39.97 39.79 39.84 143,469 +0.00(+0.00%)
Dec 16, 2019 39.70 39.89 39.70 39.84 77,005 +0.40(+1.00%)
Dec 13, 2019 39.30 39.57 39.27 39.45 74,300 +0.11(+0.29%)
Dec 12, 2019 39.02 39.43 38.96 39.33 134,259 +0.28(+0.71%)
Dec 11, 2019 38.94 39.06 38.86 39.05 111,668 +0.28(+0.73%)
Dec 10, 2019 38.91 38.97 38.74 38.77 54,419 -0.08(-0.21%)
Dec 09, 2019 39.02 39.10 38.85 38.85 51,308 -0.15(-0.40%)
Dec 06, 2019 38.78 39.03 38.78 39.01 39,300 +0.43(+1.12%)
Dec 05, 2019 38.61 38.61 38.46 38.58 62,050 +0.05(+0.12%)
Dec 04, 2019 38.60 38.63 38.50 38.53 41,606 +0.19(+0.49%)
Dec 03, 2019 38.15 38.34 37.95 38.34 60,283 -0.27(-0.70%)
Dec 02, 2019 39.08 39.08 38.41 38.61 69,916 -0.39(-1.00%)
Nov 29, 2019 39.16 39.17 39.00 39.00 86,900 -0.20(-0.51%)
Nov 27, 2019 39.02 39.20 38.98 39.20 57,500 +0.23(+0.59%)
Nov 26, 2019 38.84 38.98 38.84 38.97 70,750 +0.09(+0.23%)
Nov 25, 2019 38.61 38.88 38.49 38.88 102,017 +0.46(+1.20%)
Nov 22, 2019 38.50 38.50 38.22 38.42 68,000 +0.05(+0.14%)
Nov 21, 2019 38.45 38.46 38.28 38.37 42,015 -0.07(-0.17%)
Nov 20, 2019 38.55 38.70 38.21 38.43 55,121 -0.28(-0.72%)
Nov 19, 2019 38.85 38.85 38.55 38.71 40,575 +0.06(+0.16%)
Nov 18, 2019 38.51 38.69 38.43 38.65 62,728 +0.10(+0.25%)
Nov 15, 2019 38.59 38.59 38.44 38.55 55,500 +0.25(+0.65%)
Nov 14, 2019 38.28 38.35 38.11 38.30 41,784 -0.03(-0.08%)
Nov 13, 2019 38.28 38.40 38.21 38.33 50,423 -0.02(-0.05%)
Nov 12, 2019 38.35 38.48 38.24 38.36 56,061 +0.13(+0.33%)
Nov 11, 2019 38.07 38.26 38.07 38.23 32,462 -0.06(-0.16%)
Nov 08, 2019 38.06 38.29 38.02 38.29 53,400 +0.15(+0.39%)
Nov 07, 2019 38.27 38.37 38.06 38.14 100,398 +0.16(+0.42%)
Nov 06, 2019 38.03 38.03 37.87 37.98 88,117 -0.10(-0.26%)
Nov 05, 2019 38.09 38.22 37.99 38.08 128,466 +0.00(+0.00%)
Nov 04, 2019 38.12 38.16 38.01 38.08 88,778 +0.23(+0.61%)
Nov 01, 2019 37.60 37.85 37.60 37.85 65,800 +0.35(+0.93%)
Oct 31, 2019 37.53 37.59 37.32 37.50 111,286 +0.02(+0.04%)
Oct 30, 2019 37.42 37.54 37.25 37.48 71,457 +0.16(+0.44%)
Oct 29, 2019 37.51 37.59 37.31 37.32 81,979 -0.27(-0.72%)
Oct 28, 2019 37.36 37.65 37.36 37.59 125,429 +0.37(+0.99%)
Oct 25, 2019 36.80 37.24 36.75 37.22 46,700 +0.28(+0.75%)
Oct 24, 2019 36.85 36.96 36.72 36.94 40,840 +0.37(+1.00%)
Oct 23, 2019 36.45 36.60 36.40 36.58 63,113 +0.05(+0.12%)
Oct 22, 2019 36.91 36.97 36.52 36.53 64,605 -0.31(-0.84%)
Oct 21, 2019 36.74 36.84 36.60 36.84 70,910 +0.32(+0.88%)
Oct 18, 2019 36.92 36.93 36.32 36.52 61,300 -0.35(-0.95%)
Oct 17, 2019 36.89 37.00 36.73 36.87 68,215 +0.11(+0.30%)
Oct 16, 2019 36.77 36.83 36.66 36.76 100,989 -0.08(-0.22%)
Oct 15, 2019 36.52 36.93 36.38 36.84 154,345 +0.43(+1.18%)
Oct 14, 2019 36.26 36.48 36.26 36.41 60,429 +0.02(+0.05%)
Oct 11, 2019 36.27 36.65 36.27 36.39 85,800 +0.50(+1.39%)
Oct 10, 2019 35.59 36.04 35.57 35.89 118,205 +0.20(+0.57%)
Oct 09, 2019 35.52 35.79 35.52 35.69 90,477 +0.38(+1.07%)
Oct 08, 2019 35.67 35.73 35.31 35.31 64,348 -0.57(-1.58%)
Oct 07, 2019 35.88 36.11 35.81 35.88 56,646 -0.11(-0.32%)
Oct 04, 2019 35.64 35.99 35.54 35.99 113,200 +0.57(+1.61%)
Oct 03, 2019 35.01 35.43 34.64 35.42 140,175 +0.38(+1.08%)
Oct 02, 2019 35.51 35.51 34.87 35.04 165,867 -0.65(-1.82%)
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.