Pacer Trendpilot 100 ETF (NY: PTNQ )

49.80 +0.57 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.69 35.14 34.57 34.80 267,288 -0.05(-0.16%)
Mar 30, 2020 34.20 34.92 34.20 34.85 240,441 +0.68(+2.00%)
Mar 27, 2020 33.97 34.67 33.97 34.17 211,800 -0.80(-2.29%)
Mar 26, 2020 33.70 35.00 33.70 34.97 197,650 +0.99(+2.91%)
Mar 25, 2020 34.46 34.64 33.71 33.98 333,247 -0.02(-0.06%)
Mar 24, 2020 32.64 34.12 32.64 34.00 223,923 +0.98(+2.97%)
Mar 23, 2020 32.45 33.08 32.26 33.02 417,355 +0.06(+0.18%)
Mar 20, 2020 33.50 34.15 32.83 32.96 192,800 -0.44(-1.32%)
Mar 19, 2020 32.94 33.97 32.57 33.40 310,905 +0.31(+0.94%)
Mar 18, 2020 32.30 34.38 31.54 33.09 207,738 -1.33(-3.86%)
Mar 17, 2020 33.00 34.85 32.24 34.42 338,851 +2.05(+6.33%)
Mar 16, 2020 33.38 35.08 32.14 32.37 414,855 -4.38(-11.92%)
Mar 13, 2020 35.12 36.75 33.77 36.75 712,100 +3.27(+9.77%)
Mar 12, 2020 32.92 36.11 31.08 33.48 520,808 -3.53(-9.54%)
Mar 11, 2020 37.98 38.10 36.57 37.01 157,902 -1.64(-4.24%)
Mar 10, 2020 37.73 38.70 36.80 38.65 237,149 +1.76(+4.77%)
Mar 09, 2020 36.79 38.21 32.41 36.89 370,749 -2.55(-6.47%)
Mar 06, 2020 38.90 39.65 38.55 39.44 125,400 -0.79(-1.96%)
Mar 05, 2020 40.53 41.05 39.90 40.23 124,445 -1.27(-3.06%)
Mar 04, 2020 40.60 41.50 40.18 41.50 152,709 +1.65(+4.14%)
Mar 03, 2020 41.39 41.66 39.41 39.85 381,116 -1.27(-3.09%)
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.