Pacer Trendpilot 100 ETF (NY: PTNQ )

59.30 USD +0.26 (+0.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 30.25 30.25 30.25 0 -0.11(-0.36%)
Dec 28, 2017 30.41 30.45 30.33 30.36 19,401 +0.01(+0.03%)
Dec 27, 2017 30.47 30.47 30.30 30.35 38,801 -0.05(-0.16%)
Dec 26, 2017 30.47 30.47 30.35 30.40 14,745 -0.21(-0.69%)
Dec 22, 2017 30.64 30.64 30.53 30.61 17,271 -0.01(-0.02%)
Dec 21, 2017 30.70 30.75 30.58 30.62 17,136 +0.00(+0.01%)
Dec 20, 2017 30.78 30.90 30.53 30.61 30,454 -0.07(-0.21%)
Dec 19, 2017 30.78 30.92 30.59 30.68 41,765 -0.18(-0.59%)
Dec 18, 2017 30.82 30.88 30.69 30.86 37,205 +0.29(+0.96%)
Dec 15, 2017 30.36 30.63 30.31 30.57 33,526 +0.32(+1.05%)
Dec 14, 2017 30.36 30.40 30.21 30.25 34,248 -0.03(-0.10%)
Dec 13, 2017 30.34 30.36 30.17 30.28 36,903 +0.08(+0.26%)
Dec 12, 2017 30.30 30.31 30.16 30.20 17,315 -0.04(-0.13%)
Dec 11, 2017 30.14 30.24 30.08 30.24 18,803 +0.27(+0.90%)
Dec 08, 2017 30.19 30.19 29.96 29.97 34,239 +0.05(+0.17%)
Dec 07, 2017 29.65 29.98 29.65 29.92 17,432 +0.14(+0.46%)
Dec 06, 2017 29.64 29.84 29.64 29.78 76,558 +0.14(+0.47%)
Dec 05, 2017 29.64 29.99 29.64 29.64 56,654 +0.04(+0.13%)
Dec 04, 2017 30.03 30.03 29.59 29.60 35,568 -0.37(-1.23%)
Dec 01, 2017 30.00 30.10 29.77 29.97 39,989 -0.18(-0.60%)
Nov 30, 2017 30.01 30.16 29.94 30.15 36,292 +0.27(+0.90%)
Nov 29, 2017 30.46 30.46 29.75 29.88 54,154 -0.50(-1.63%)
Nov 28, 2017 30.50 30.50 30.24 30.38 25,285 +0.05(+0.15%)
Nov 27, 2017 30.14 30.44 30.14 30.33 20,906 +0.05(+0.17%)
Nov 24, 2017 30.28 30.34 30.25 30.28 4,469 +0.04(+0.13%)
Nov 22, 2017 30.30 30.30 30.18 30.24 12,435 +0.07(+0.23%)
Nov 21, 2017 30.02 30.20 30.02 30.17 52,392 +0.32(+1.07%)
Nov 20, 2017 29.85 29.90 29.82 29.85 19,586 -0.03(-0.10%)
Nov 17, 2017 30.04 30.04 29.85 29.88 45,176 -0.16(-0.53%)
Nov 16, 2017 29.82 30.08 29.82 30.04 24,813 +0.42(+1.42%)
Nov 15, 2017 29.54 29.69 29.54 29.62 10,474 -0.07(-0.24%)
Nov 14, 2017 29.80 29.80 29.67 29.69 39,707 -0.19(-0.63%)
Nov 13, 2017 29.82 29.92 29.79 29.88 11,394 +0.05(+0.17%)
Nov 10, 2017 29.73 29.86 29.72 29.83 19,746 -0.02(-0.07%)
Nov 09, 2017 29.85 29.87 29.55 29.85 31,783 -0.07(-0.23%)
Nov 08, 2017 29.90 30.00 29.84 29.92 15,957 +0.05(+0.17%)
Nov 07, 2017 29.97 29.97 29.79 29.87 39,297 +0.03(+0.08%)
Nov 06, 2017 29.76 29.87 29.70 29.84 35,947 +0.09(+0.32%)
Nov 03, 2017 29.49 29.77 29.47 29.75 40,635 +0.25(+0.85%)
Nov 02, 2017 29.64 29.64 29.29 29.50 23,479 -0.04(-0.12%)
Nov 01, 2017 29.65 29.65 29.45 29.54 37,953 +0.00(+0.02%)
Oct 31, 2017 29.53 29.56 29.45 29.53 26,113 +0.07(+0.24%)
Oct 30, 2017 29.52 29.52 29.36 29.46 30,805 +0.12(+0.43%)
Oct 27, 2017 28.82 29.39 28.82 29.33 54,650 +0.76(+2.68%)
Oct 26, 2017 28.66 28.66 28.55 28.57 16,085 -0.05(-0.17%)
Oct 25, 2017 28.74 28.74 28.41 28.62 37,558 -0.12(-0.43%)
Oct 24, 2017 28.76 28.88 28.65 28.75 84,933 +0.06(+0.20%)
Oct 23, 2017 28.94 28.94 28.67 28.69 36,874 -0.18(-0.63%)
Oct 20, 2017 28.99 28.99 28.84 28.87 24,587 +0.05(+0.17%)
Oct 19, 2017 28.87 28.87 28.63 28.82 24,153 -0.10(-0.35%)
Oct 18, 2017 29.02 29.02 28.89 28.92 47,904 -0.04(-0.14%)
Oct 17, 2017 28.81 28.96 28.81 28.96 21,586 +0.04(+0.14%)
Oct 16, 2017 28.92 28.93 28.80 28.92 23,366 +0.09(+0.31%)
Oct 13, 2017 28.82 28.86 28.81 28.83 33,567 +0.14(+0.49%)
Oct 12, 2017 28.83 28.83 28.67 28.69 17,960 -0.00(-0.00%)
Oct 11, 2017 28.71 28.77 28.64 28.69 18,732 +0.01(+0.04%)
Oct 10, 2017 28.77 28.77 28.57 28.68 14,423 +0.01(+0.03%)
Oct 09, 2017 28.75 28.75 28.60 28.67 13,563 -0.02(-0.07%)
Oct 06, 2017 28.64 28.69 28.58 28.69 29,488 +0.05(+0.16%)
Oct 05, 2017 28.51 28.65 28.44 28.64 15,208 +0.27(+0.94%)
Oct 04, 2017 28.39 28.44 28.29 28.38 30,317 +0.02(+0.07%)
Oct 03, 2017 28.33 28.36 28.29 28.36 17,125 +0.11(+0.37%)
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.