Pacer Trendpilot 100 ETF (NY: PTNQ )

59.30 USD +0.26 (+0.44%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 23.96 23.92 23.92 23.92 43,100 -0.34(-1.39%)
Dec 30, 2015 24.31 24.35 24.25 24.26 6,791 -0.18(-0.75%)
Dec 29, 2015 24.07 24.47 24.07 24.44 25,924 +0.37(+1.55%)
Dec 28, 2015 23.94 24.08 23.92 24.07 37,985 -0.02(-0.09%)
Dec 24, 2015 24.11 24.09 24.09 24.09 18,200 -0.02(-0.08%)
Dec 23, 2015 23.91 24.11 23.91 24.11 12,190 +0.24(+1.00%)
Dec 22, 2015 23.80 23.95 23.80 23.87 18,823 +0.24(+1.02%)
Dec 21, 2015 24.00 24.00 23.59 23.63 29,171 +0.08(+0.33%)
Dec 18, 2015 23.85 23.86 23.55 23.55 8,738 -0.45(-1.88%)
Dec 17, 2015 24.33 24.36 24.00 24.00 56,651 -0.32(-1.30%)
Dec 16, 2015 24.09 24.35 23.94 24.32 16,469 +0.33(+1.35%)
Dec 15, 2015 24.00 24.14 23.93 23.99 18,530 +0.33(+1.39%)
Dec 14, 2015 23.73 23.77 23.41 23.66 28,354 -0.02(-0.08%)
Dec 11, 2015 23.98 23.98 23.68 23.68 129,802 -0.54(-2.23%)
Dec 10, 2015 24.18 24.35 24.14 24.22 20,831 +0.18(+0.73%)
Dec 09, 2015 24.37 24.46 24.00 24.04 15,263 -0.47(-1.90%)
Dec 08, 2015 24.29 24.54 24.17 24.51 12,089 +0.14(+0.57%)
Dec 07, 2015 24.48 24.58 24.32 24.37 26,438 -0.21(-0.85%)
Dec 04, 2015 24.18 24.61 24.18 24.58 35,881 +0.57(+2.37%)
Dec 03, 2015 24.38 24.38 23.89 24.01 22,302 -0.40(-1.64%)
Dec 02, 2015 24.65 24.68 24.38 24.41 36,377 -0.14(-0.58%)
Dec 01, 2015 24.44 24.55 24.38 24.55 17,221 +0.21(+0.88%)
Nov 30, 2015 24.37 24.40 24.28 24.34 17,383 -0.08(-0.34%)
Nov 27, 2015 24.42 24.42 24.42 24.42 4,575 +0.09(+0.37%)
Nov 25, 2015 24.42 24.33 24.33 24.33 15,100 +0.02(+0.09%)
Nov 24, 2015 24.19 24.37 24.11 24.31 9,624 -0.06(-0.25%)
Nov 23, 2015 24.45 24.52 24.27 24.37 16,965 -0.01(-0.04%)
Nov 20, 2015 24.38 24.45 24.38 24.38 12,686 +0.08(+0.33%)
Nov 19, 2015 24.28 24.39 24.28 24.30 21,766 +0.02(+0.08%)
Nov 18, 2015 23.98 24.28 23.91 24.28 22,263 +0.49(+2.06%)
Nov 17, 2015 23.88 23.92 23.77 23.79 21,208 +0.06(+0.25%)
Nov 16, 2015 23.46 23.78 23.42 23.73 11,487 +0.28(+1.19%)
Nov 13, 2015 23.78 23.79 23.44 23.45 10,332 -0.50(-2.07%)
Nov 12, 2015 24.10 24.16 23.92 23.95 8,312 -0.22(-0.92%)
Nov 11, 2015 24.15 24.36 24.14 24.17 37,869 +0.02(+0.08%)
Nov 10, 2015 24.16 24.19 24.11 24.15 23,806 -0.04(-0.17%)
Nov 09, 2015 24.35 24.35 24.13 24.19 16,264 -0.28(-1.14%)
Nov 06, 2015 24.48 24.50 24.34 24.47 21,499 -0.03(-0.12%)
Nov 05, 2015 24.57 24.57 24.39 24.50 31,050 -0.05(-0.20%)
Nov 04, 2015 24.55 24.59 24.48 24.55 21,361 +0.01(+0.04%)
Nov 03, 2015 24.58 24.62 24.39 24.54 19,918 +0.07(+0.29%)
Nov 02, 2015 24.35 24.48 23.88 24.47 21,000 +0.26(+1.07%)
Oct 30, 2015 24.49 24.49 24.21 24.21 28,463 -0.08(-0.33%)
Oct 29, 2015 25.41 25.41 24.22 24.29 23,387 -0.05(-0.21%)
Oct 28, 2015 24.13 24.34 23.98 24.34 22,576 +0.21(+0.87%)
Oct 27, 2015 25.14 25.14 24.06 24.13 35,098 +0.02(+0.08%)
Oct 26, 2015 24.96 24.96 24.02 24.11 141,788 +0.01(+0.06%)
Oct 23, 2015 24.96 24.96 23.50 24.10 167,256 +0.65(+2.75%)
Oct 22, 2015 23.44 23.45 23.43 23.45 19,614 +0.00(+0.01%)
Oct 21, 2015 23.45 23.45 23.43 23.45 8,588 -0.00(-0.01%)
Oct 20, 2015 23.47 23.47 23.42 23.45 29,611 +0.01(+0.04%)
Oct 19, 2015 23.43 23.45 23.43 23.44 6,368 +0.03(+0.13%)
Oct 16, 2015 23.53 23.53 23.40 23.41 13,610 -0.04(-0.17%)
Oct 15, 2015 23.44 23.45 23.44 23.45 21,211 +0.00(+0.00%)
Oct 14, 2015 23.41 23.45 23.41 23.45 6,618 +0.00(+0.00%)
Oct 13, 2015 23.51 23.51 23.42 23.45 17,223 +0.03(+0.11%)
Oct 12, 2015 23.44 23.45 23.42 23.42 7,942 -0.02(-0.07%)
Oct 09, 2015 23.44 23.45 23.42 23.44 19,362 -0.01(-0.04%)
Oct 08, 2015 23.44 23.45 23.43 23.45 19,946 +0.00(+0.00%)
Oct 07, 2015 23.53 23.53 23.42 23.45 31,212 +0.00(+0.00%)
Oct 06, 2015 23.52 23.52 23.44 23.45 12,981 -0.00(-0.01%)
Oct 05, 2015 23.46 23.46 23.41 23.45 4,495 +0.00(+0.01%)
Oct 02, 2015 23.44 23.45 23.42 23.45 34,811 -0.01(-0.04%)
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.