Pacer Trendpilot 100 ETF (NY: PTNQ )

58.12 USD -0.58 (-0.99%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.10 31.10 31.10 0 +0.54(+1.77%)
Mar 28, 2018 30.87 30.87 30.35 30.56 38,882 -0.22(-0.71%)
Mar 27, 2018 32.26 32.26 30.60 30.78 32,891 -1.13(-3.54%)
Mar 26, 2018 31.37 31.91 30.98 31.91 32,237 +1.14(+3.70%)
Mar 23, 2018 31.51 31.60 30.77 30.77 24,799 -0.79(-2.50%)
Mar 22, 2018 32.00 32.11 31.55 31.56 35,072 -0.90(-2.77%)
Mar 21, 2018 32.46 32.64 32.31 32.46 24,100 -0.06(-0.18%)
Mar 20, 2018 32.56 32.56 32.30 32.52 17,832 +0.09(+0.28%)
Mar 19, 2018 32.77 32.78 32.18 32.43 34,276 -0.71(-2.14%)
Mar 16, 2018 33.27 33.32 33.13 33.14 80,327 -0.07(-0.21%)
Mar 15, 2018 33.25 33.40 33.10 33.21 17,907 -0.05(-0.15%)
Mar 14, 2018 33.35 33.43 33.14 33.26 29,509 +0.02(+0.07%)
Mar 13, 2018 33.89 33.90 33.18 33.24 22,177 -0.49(-1.46%)
Mar 12, 2018 33.73 33.78 33.50 33.73 14,972 +0.35(+1.05%)
Mar 09, 2018 33.14 33.43 33.08 33.38 55,430 +0.56(+1.71%)
Mar 08, 2018 32.89 32.90 32.73 32.82 29,717 +0.19(+0.58%)
Mar 07, 2018 32.70 32.37 32.63 23,050 +0.01(+0.03%)
Mar 06, 2018 32.49 32.72 32.44 32.62 116,836 +0.12(+0.37%)
Mar 05, 2018 32.11 32.55 31.89 32.50 40,029 +0.34(+1.06%)
Mar 02, 2018 31.60 32.16 31.40 32.16 41,206 +0.28(+0.88%)
Mar 01, 2018 32.38 32.51 31.62 31.88 30,749 -0.52(-1.60%)
Feb 28, 2018 32.66 32.85 32.40 32.40 46,305 -0.23(-0.70%)
Feb 27, 2018 33.10 33.10 32.63 32.63 47,516 -0.30(-0.91%)
Feb 26, 2018 32.81 33.07 32.77 32.93 127,447 +0.36(+1.11%)
Feb 23, 2018 32.21 32.57 32.07 32.57 22,372 +0.64(+2.00%)
Feb 22, 2018 32.16 32.21 31.89 31.93 40,557 +0.00(+0.00%)
Feb 21, 2018 32.31 32.46 31.93 31.93 43,425 -0.07(-0.22%)
Feb 20, 2018 31.95 32.28 31.86 32.00 17,281 +0.04(+0.13%)
Feb 16, 2018 31.96 31.96 31.96 0 -0.04(-0.14%)
Feb 15, 2018 31.63 32.07 31.56 32.00 100,433 +0.45(+1.44%)
Feb 14, 2018 30.81 31.56 30.81 31.55 55,683 +0.61(+1.97%)
Feb 13, 2018 30.45 30.97 30.45 30.94 32,127 +0.08(+0.26%)
Feb 12, 2018 30.65 31.00 30.43 30.86 42,070 +0.47(+1.55%)
Feb 09, 2018 29.95 30.39 29.07 30.39 74,017 +0.59(+2.00%)
Feb 08, 2018 31.22 31.22 29.79 29.80 77,899 -1.25(-4.04%)
Feb 07, 2018 31.46 31.67 31.05 31.05 48,358 -0.33(-1.06%)
Feb 06, 2018 29.96 31.44 29.95 31.38 114,213 +0.30(+0.97%)
Feb 05, 2018 31.52 31.86 30.67 31.08 301,611 -0.81(-2.54%)
Feb 02, 2018 32.42 32.51 31.84 31.89 72,357 -0.65(-1.98%)
Feb 01, 2018 32.61 32.89 32.45 32.53 38,100 -0.29(-0.87%)
Jan 31, 2018 33.01 33.01 32.67 32.82 23,760 +0.12(+0.37%)
Jan 30, 2018 32.79 32.80 32.56 32.70 43,912 -0.31(-0.94%)
Jan 29, 2018 33.13 33.13 32.86 33.01 35,227 -0.09(-0.27%)
Jan 26, 2018 32.83 33.11 32.75 33.10 45,569 +0.48(+1.47%)
Jan 25, 2018 32.89 32.89 32.55 32.62 42,599 -0.06(-0.18%)
Jan 24, 2018 32.81 32.97 32.47 32.68 72,421 -0.18(-0.55%)
Jan 23, 2018 32.80 32.87 32.70 32.86 78,020 +0.40(+1.23%)
Jan 22, 2018 32.32 32.55 32.22 32.46 21,981 +0.25(+0.79%)
Jan 19, 2018 32.18 32.23 32.10 32.21 58,658 +0.11(+0.33%)
Jan 18, 2018 32.21 32.22 32.00 32.10 39,089 -0.01(-0.04%)
Jan 17, 2018 32.06 32.16 31.80 32.11 68,671 +0.34(+1.07%)
Jan 16, 2018 32.19 32.26 31.73 31.77 30,478 -0.14(-0.43%)
Jan 12, 2018 31.91 31.91 31.91 0 +0.31(+0.98%)
Jan 11, 2018 31.52 31.61 31.44 31.60 56,925 +0.16(+0.51%)
Jan 10, 2018 31.41 31.45 31.24 31.44 37,242 -0.08(-0.25%)
Jan 09, 2018 31.68 31.68 31.39 31.52 41,731 +0.02(+0.06%)
Jan 08, 2018 31.49 31.52 31.38 31.50 24,623 +0.11(+0.35%)
Jan 05, 2018 31.33 31.40 31.19 31.39 43,025 +0.29(+0.93%)
Jan 04, 2018 31.06 31.14 30.99 31.10 45,530 +0.07(+0.23%)
Jan 03, 2018 30.87 31.05 30.81 31.03 29,991 +0.30(+0.97%)
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.