Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacer Trendpilot 100 ETF (NY: PTNQ )

50.20 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.04 22.11 21.99 22.04 30,882 -0.02(-0.08%)
Mar 30, 2016 22.15 22.17 22.01 22.05 29,582 +0.12(+0.54%)
Mar 29, 2016 21.52 21.95 21.52 21.94 22,305 +0.36(+1.66%)
Mar 28, 2016 21.59 21.65 21.58 21.58 10,282 -0.02(-0.09%)
Mar 24, 2016 21.53 21.60 21.60 21.60 212,896 -0.02(-0.09%)
Mar 23, 2016 21.61 21.63 21.57 21.62 33,502 +0.01(+0.05%)
Mar 22, 2016 21.62 21.63 21.61 21.61 4,539 -0.00(-0.01%)
Mar 21, 2016 21.62 21.63 21.61 21.61 6,136 +0.00(+0.01%)
Mar 18, 2016 21.63 21.63 21.61 21.61 125,628 -0.01(-0.06%)
Mar 17, 2016 21.69 21.69 21.51 21.62 10,814 -0.01(-0.04%)
Mar 16, 2016 21.63 21.64 21.61 21.63 10,481 +0.00(+0.00%)
Mar 15, 2016 21.69 21.69 21.55 21.63 13,930 +0.00(+0.00%)
Mar 14, 2016 21.63 21.63 21.61 21.63 13,912 +0.01(+0.07%)
Mar 11, 2016 21.63 21.63 21.61 21.61 27,428 +0.01(+0.03%)
Mar 10, 2016 21.60 21.63 21.60 21.61 10,094 -0.02(-0.09%)
Mar 09, 2016 21.63 21.63 21.61 21.63 11,424 +0.02(+0.08%)
Mar 08, 2016 21.64 21.64 21.61 21.61 12,092 -0.02(-0.08%)
Mar 07, 2016 21.72 21.72 21.61 21.63 27,278 +0.02(+0.09%)
Mar 04, 2016 21.53 21.65 21.53 21.61 14,908 -0.02(-0.09%)
Mar 03, 2016 21.65 21.65 21.61 21.63 12,801 +0.01(+0.02%)
Mar 02, 2016 21.61 21.63 21.61 21.62 9,314 +0.01(+0.07%)
Mar 01, 2016 21.62 21.63 21.61 21.61 27,560 -0.02(-0.09%)
Feb 29, 2016 21.68 21.68 21.61 21.63 32,479 +0.02(+0.09%)
Feb 26, 2016 21.63 21.64 21.59 21.61 20,235 +0.00(+0.00%)
Feb 25, 2016 21.63 21.63 21.61 21.61 73,420 +0.00(+0.00%)
Feb 24, 2016 21.61 21.63 21.61 21.61 12,974 -0.02(-0.09%)
Feb 23, 2016 21.62 21.63 21.61 21.63 10,608 +0.02(+0.09%)
Feb 22, 2016 21.65 21.65 21.61 21.61 23,063 -0.02(-0.09%)
Feb 19, 2016 21.62 21.64 21.61 21.63 14,670 +0.01(+0.04%)
Feb 18, 2016 21.69 21.69 21.62 21.62 19,277 -0.01(-0.03%)
Feb 17, 2016 21.63 21.65 21.61 21.62 122,605 -0.01(-0.06%)
Feb 16, 2016 21.67 21.67 21.61 21.64 9,122 +0.03(+0.14%)
Feb 12, 2016 21.64 21.61 21.61 21.61 14,890 -0.01(-0.04%)
Feb 11, 2016 21.64 21.64 21.61 21.62 8,310 -0.00(-0.00%)
Feb 10, 2016 21.64 21.64 21.62 21.62 40,599 -0.02(-0.09%)
Feb 09, 2016 21.76 21.76 21.62 21.64 17,078 +0.00(+0.00%)
Feb 08, 2016 21.62 21.69 21.62 21.64 16,371 +0.02(+0.09%)
Feb 05, 2016 21.60 21.64 21.53 21.62 13,098 -0.00(-0.00%)
Feb 04, 2016 21.68 21.68 21.62 21.62 22,346 -0.02(-0.09%)
Feb 03, 2016 21.62 21.64 21.62 21.64 20,765 -0.00(-0.00%)
Feb 02, 2016 21.57 21.64 21.57 21.64 18,770 +0.00(+0.00%)
Feb 01, 2016 21.69 21.73 21.61 21.64 14,595 +0.00(+0.00%)
Jan 29, 2016 21.64 21.68 21.61 21.64 30,685 +0.00(+0.00%)
Jan 28, 2016 21.63 21.64 21.61 21.64 19,835 +0.00(+0.00%)
Jan 27, 2016 21.64 21.64 21.61 21.64 42,229 -0.01(-0.05%)
Jan 26, 2016 21.67 21.67 21.62 21.65 68,588 +0.00(+0.00%)
Jan 25, 2016 21.62 21.65 21.62 21.65 28,682 -0.00(-0.00%)
Jan 22, 2016 21.51 21.65 21.51 21.65 43,483 +0.00(+0.00%)
Jan 21, 2016 21.63 21.65 21.54 21.65 66,153 +0.00(+0.00%)
Jan 20, 2016 21.61 21.82 21.61 21.65 79,011 +0.01(+0.04%)
Jan 19, 2016 21.70 21.70 21.62 21.64 23,753 -0.01(-0.04%)
Jan 15, 2016 21.49 21.65 21.65 21.65 27,970 +0.01(+0.05%)
Jan 14, 2016 21.66 21.66 21.62 21.64 20,683 +0.01(+0.06%)
Jan 13, 2016 22.47 22.47 21.62 21.62 16,854 -0.69(-3.09%)
Jan 12, 2016 22.34 22.48 22.29 22.31 1,615 +0.41(+1.86%)
Jan 11, 2016 22.31 22.31 21.84 21.91 4,909 -0.24(-1.07%)
Jan 08, 2016 22.45 22.54 22.14 22.14 20,229 -0.17(-0.76%)
Jan 07, 2016 22.61 22.78 22.31 22.31 12,647 -0.64(-2.77%)
Jan 06, 2016 22.92 23.06 22.81 22.95 10,004 -0.26(-1.11%)
Jan 05, 2016 23.33 23.33 23.14 23.21 22,949 +0.02(+0.10%)
Jan 04, 2016 23.33 23.33 22.99 23.18 9,927 -0.59(-2.49%)
Dec 31, 2015 23.81 23.77 23.77 23.77 43,364 -0.34(-1.39%)
Dec 30, 2015 24.16 24.20 24.10 24.11 6,832 -0.18(-0.75%)
Dec 29, 2015 23.92 24.32 23.92 24.29 26,082 +0.37(+1.55%)
Dec 28, 2015 23.79 23.93 23.77 23.92 38,217 -0.02(-0.09%)
Dec 24, 2015 23.96 23.94 23.94 23.94 18,311 -0.02(-0.08%)
Dec 23, 2015 23.76 23.96 23.76 23.96 12,264 +0.24(+1.00%)
Dec 22, 2015 23.66 23.80 23.66 23.72 18,938 +0.24(+1.02%)
Dec 21, 2015 23.85 23.85 23.45 23.48 29,349 +0.08(+0.33%)
Dec 18, 2015 23.70 23.71 23.41 23.41 8,791 -0.45(-1.87%)
Dec 17, 2015 24.18 24.21 23.85 23.85 56,998 -0.31(-1.30%)
Dec 16, 2015 23.94 24.20 23.80 24.17 16,569 +0.32(+1.35%)
Dec 15, 2015 23.85 23.99 23.79 23.84 18,643 +0.33(+1.39%)
Dec 14, 2015 23.59 23.63 23.27 23.52 28,527 -0.02(-0.08%)
Dec 11, 2015 23.83 23.83 23.54 23.54 130,597 -0.54(-2.23%)
Dec 10, 2015 24.03 24.20 23.99 24.07 20,958 +0.17(+0.73%)
Dec 09, 2015 24.22 24.31 23.86 23.90 15,356 -0.46(-1.90%)
Dec 08, 2015 24.14 24.39 24.02 24.36 12,163 +0.14(+0.57%)
Dec 07, 2015 24.33 24.43 24.17 24.22 26,599 -0.21(-0.85%)
Dec 04, 2015 24.03 24.46 24.03 24.43 36,100 +0.57(+2.37%)
Dec 03, 2015 24.23 24.23 23.74 23.86 22,438 -0.40(-1.64%)
Dec 02, 2015 24.50 24.53 24.23 24.26 36,599 -0.14(-0.58%)
Dec 01, 2015 24.29 24.40 24.23 24.40 17,326 +0.21(+0.88%)
Nov 30, 2015 24.22 24.25 24.13 24.19 17,489 -0.08(-0.34%)
Nov 27, 2015 24.27 24.27 24.27 24.27 4,603 +0.09(+0.37%)
Nov 25, 2015 24.27 24.18 24.18 24.18 15,192 +0.02(+0.09%)
Nov 24, 2015 24.04 24.22 23.96 24.16 9,682 -0.06(-0.25%)
Nov 23, 2015 24.30 24.37 24.12 24.22 17,068 -0.01(-0.04%)
Nov 20, 2015 24.23 24.30 24.23 24.23 12,763 +0.08(+0.33%)
Nov 19, 2015 24.13 24.24 24.13 24.15 21,899 +0.02(+0.08%)
Nov 18, 2015 23.83 24.13 23.76 24.13 22,399 +0.49(+2.06%)
Nov 17, 2015 23.73 23.77 23.63 23.65 21,337 +0.06(+0.25%)
Nov 16, 2015 23.32 23.64 23.28 23.59 11,557 +0.28(+1.19%)
Nov 13, 2015 23.64 23.65 23.30 23.31 10,395 -0.49(-2.07%)
Nov 12, 2015 23.95 24.01 23.78 23.80 8,362 -0.22(-0.92%)
Nov 11, 2015 24.00 24.21 23.99 24.02 38,101 +0.02(+0.08%)
Nov 10, 2015 24.01 24.04 23.96 24.00 23,951 -0.04(-0.17%)
Nov 09, 2015 24.20 24.20 23.98 24.04 16,363 -0.28(-1.14%)
Nov 06, 2015 24.33 24.35 24.19 24.32 21,630 -0.03(-0.12%)
Nov 05, 2015 24.42 24.42 24.24 24.35 31,240 -0.05(-0.20%)
Nov 04, 2015 24.40 24.44 24.33 24.40 21,491 +0.01(+0.04%)
Nov 03, 2015 24.43 24.47 24.24 24.39 20,040 +0.07(+0.29%)
Nov 02, 2015 24.20 24.33 23.74 24.32 21,128 +0.26(+1.07%)
Oct 30, 2015 24.34 24.34 24.06 24.06 28,637 -0.08(-0.33%)
Oct 29, 2015 25.26 25.26 24.07 24.14 23,530 -0.05(-0.21%)
Oct 28, 2015 23.98 24.19 23.84 24.19 22,714 +0.21(+0.87%)
Oct 27, 2015 24.99 24.99 23.91 23.98 35,313 +0.02(+0.08%)
Oct 26, 2015 24.81 24.81 23.87 23.96 142,656 +0.01(+0.06%)
Oct 23, 2015 24.81 24.81 23.36 23.95 168,280 +0.64(+2.75%)
Oct 22, 2015 23.30 23.31 23.29 23.31 19,734 +0.00(+0.01%)
Oct 21, 2015 23.31 23.31 23.29 23.30 8,640 -0.00(-0.01%)
Oct 20, 2015 23.33 23.33 23.28 23.31 29,792 +0.01(+0.04%)
Oct 19, 2015 23.29 23.31 23.29 23.30 6,407 +0.03(+0.13%)
Oct 16, 2015 23.39 23.39 23.26 23.27 13,693 -0.04(-0.17%)
Oct 15, 2015 23.30 23.31 23.30 23.31 21,340 +0.00(+0.00%)
Oct 14, 2015 23.27 23.31 23.27 23.31 6,658 +0.00(+0.00%)
Oct 13, 2015 23.37 23.37 23.28 23.31 17,328 +0.03(+0.11%)
Oct 12, 2015 23.30 23.31 23.28 23.28 7,990 -0.02(-0.07%)
Oct 09, 2015 23.30 23.31 23.28 23.30 19,480 -0.01(-0.04%)
Oct 08, 2015 23.30 23.31 23.29 23.31 20,068 +0.00(+0.00%)
Oct 07, 2015 23.39 23.39 23.27 23.31 31,403 +0.00(+0.00%)
Oct 06, 2015 23.38 23.38 23.29 23.31 13,060 -0.00(-0.01%)
Oct 05, 2015 23.32 23.32 23.27 23.31 4,522 +0.00(+0.01%)
Oct 02, 2015 23.29 23.31 23.28 23.31 35,024 -0.01(-0.04%)
Oct 01, 2015 23.38 23.38 23.28 23.32 12,506 +0.01(+0.04%)
Sep 30, 2015 23.36 23.36 23.28 23.31 24,492 -0.02(-0.09%)
Sep 29, 2015 23.36 23.49 23.21 23.33 47,717 -0.05(-0.21%)
Sep 28, 2015 23.72 23.72 23.34 23.38 14,430 -0.33(-1.38%)
Sep 25, 2015 24.00 24.00 23.68 23.70 26,576 -0.12(-0.50%)
Sep 24, 2015 23.74 23.84 23.61 23.82 74,624 -0.03(-0.12%)
Sep 23, 2015 23.81 23.89 23.76 23.85 46,569 +0.02(+0.08%)
Sep 22, 2015 24.01 24.01 23.72 23.83 19,910 -0.20(-0.83%)
Sep 21, 2015 24.09 24.09 23.92 24.03 18,355 +0.03(+0.12%)
Sep 18, 2015 24.05 24.11 23.95 24.00 50,684 -0.16(-0.67%)
Sep 17, 2015 24.10 24.25 24.10 24.17 36,530 -0.01(-0.03%)
Sep 16, 2015 24.08 24.17 24.06 24.17 26,413 +0.07(+0.29%)
Sep 15, 2015 23.90 24.14 23.90 24.10 10,792 +0.16(+0.65%)
Sep 14, 2015 23.96 23.97 23.90 23.95 13,283 -0.03(-0.11%)
Sep 11, 2015 23.87 23.97 23.84 23.97 30,341 +0.04(+0.17%)
Sep 10, 2015 23.78 23.96 23.78 23.93 31,421 +0.06(+0.25%)
Sep 09, 2015 24.03 24.03 23.86 23.87 17,348 -0.09(-0.37%)
Sep 08, 2015 23.81 23.96 23.80 23.96 11,756 +0.30(+1.26%)
Sep 04, 2015 23.71 23.66 23.66 23.66 10,363 -0.10(-0.43%)
Sep 03, 2015 23.85 23.93 23.74 23.77 20,552 +0.04(+0.17%)
Sep 02, 2015 23.69 23.77 23.59 23.73 4,488 +0.23(+0.99%)
Sep 01, 2015 23.66 23.70 23.45 23.50 12,763 -0.39(-1.62%)
Aug 31, 2015 23.95 24.00 23.86 23.88 7,852 -0.07(-0.29%)
Aug 28, 2015 23.96 24.02 23.90 23.95 6,288 -0.03(-0.12%)
Aug 27, 2015 23.82 24.05 23.58 23.98 20,009 +1.08(+4.70%)
Aug 26, 2015 22.78 22.91 22.52 22.91 6,573 +0.58(+2.61%)
Aug 25, 2015 23.36 23.36 22.32 22.32 17,417 -0.11(-0.49%)
Aug 24, 2015 22.80 23.25 20.56 22.43 73,320 -0.91(-3.92%)
Aug 21, 2015 24.12 24.14 23.35 23.35 77,723 -1.00(-4.12%)
Aug 20, 2015 24.89 24.89 24.35 24.35 18,803 -0.73(-2.93%)
Aug 19, 2015 25.02 25.22 24.96 25.08 9,133 -0.11(-0.44%)
Aug 18, 2015 25.27 25.30 25.20 25.20 8,810 -0.10(-0.40%)
Aug 17, 2015 26.15 26.15 25.05 25.30 25,037 +0.14(+0.56%)
Aug 14, 2015 25.09 25.16 25.05 25.16 14,774 +0.07(+0.28%)
Aug 13, 2015 25.25 25.25 25.06 25.09 6,465 -0.04(-0.16%)
Aug 12, 2015 24.95 25.13 24.65 25.13 23,425 +0.07(+0.28%)
Aug 11, 2015 25.32 25.32 24.93 25.06 7,855 -0.30(-1.18%)
Aug 10, 2015 25.26 25.42 25.26 25.35 11,598 +0.29(+1.15%)
Aug 07, 2015 25.15 25.15 24.90 25.07 16,930 -0.05(-0.20%)
Aug 06, 2015 25.52 25.52 25.08 25.12 19,882 -0.41(-1.60%)
Aug 05, 2015 25.55 25.65 25.50 25.52 7,262 +0.19(+0.75%)
Aug 04, 2015 25.44 25.44 25.25 25.33 16,898 -0.02(-0.08%)
Aug 03, 2015 25.42 25.49 25.21 25.35 14,439 -0.09(-0.35%)
Jul 31, 2015 25.64 25.64 25.40 25.44 12,194 -0.04(-0.16%)
Jul 30, 2015 25.34 25.50 25.23 25.48 27,247 +0.08(+0.31%)
Jul 29, 2015 25.38 25.40 25.25 25.40 20,245 +0.15(+0.58%)
Jul 28, 2015 25.05 25.31 24.98 25.26 23,929 +0.25(+1.01%)
Jul 27, 2015 25.15 25.22 25.00 25.01 31,980 -0.26(-1.02%)
Jul 24, 2015 25.58 25.78 25.27 25.27 27,649 -0.22(-0.86%)
Jul 23, 2015 25.72 25.72 25.45 25.48 30,515 -0.12(-0.47%)
Jul 22, 2015 25.63 25.68 25.56 25.60 40,653 -0.30(-1.15%)
Jul 21, 2015 25.90 25.96 25.84 25.90 30,506 +0.03(+0.12%)
Jul 20, 2015 25.89 26.00 25.82 25.87 22,063 +0.08(+0.31%)
Jul 17, 2015 25.72 25.81 25.63 25.79 42,377 +0.35(+1.37%)
Jul 16, 2015 25.34 25.44 25.30 25.44 55,621 +0.36(+1.43%)
Jul 15, 2015 25.19 25.19 25.05 25.09 46,542 +0.01(+0.04%)
Jul 14, 2015 24.99 25.14 24.99 25.08 39,939 +0.17(+0.68%)
Jul 13, 2015 24.75 24.92 24.75 24.91 73,101 +0.40(+1.62%)
Jul 10, 2015 24.53 24.57 24.38 24.51 83,296 +0.35(+1.46%)
Jul 09, 2015 24.45 24.45 24.14 24.16 171,782 +0.04(+0.15%)
Jul 08, 2015 24.47 24.47 24.12 24.12 90,499 -0.42(-1.70%)
Jul 07, 2015 24.58 24.58 24.10 24.54 98,691 +0.07(+0.30%)
Jul 06, 2015 24.53 24.61 24.38 24.47 199,683 -0.14(-0.58%)
Jul 02, 2015 24.64 24.61 24.61 24.61 93,771 +0.05(+0.20%)
Jul 01, 2015 24.64 24.65 24.46 24.56 124,305 +0.19(+0.77%)
Jun 30, 2015 24.36 24.49 24.29 24.37 65,427 +0.10(+0.41%)
Jun 29, 2015 24.63 24.71 24.27 24.27 76,471 -0.59(-2.36%)
Jun 26, 2015 24.95 24.99 24.78 24.86 20,025 -0.18(-0.71%)
Jun 25, 2015 25.13 25.17 25.04 25.04 18,629 -0.04(-0.16%)
Jun 24, 2015 25.26 25.27 25.03 25.08 14,963 -0.15(-0.59%)
Jun 23, 2015 25.22 25.23 25.17 25.23 21,688 +0.05(+0.20%)
Jun 22, 2015 25.20 25.26 25.16 25.18 86,209 +0.14(+0.55%)
Jun 19, 2015 25.24 25.24 25.03 25.04 5,197 -0.08(-0.31%)
Jun 18, 2015 25.14 25.17 25.09 25.12 14,727 +0.29(+1.16%)
Jun 17, 2015 24.77 24.83 24.72 24.83 15,695 +0.12(+0.48%)
Jun 16, 2015 24.61 24.75 24.59 24.71 11,725 +0.12(+0.49%)
Jun 15, 2015 24.55 24.59 24.38 24.59 69,590 -0.05(-0.20%)
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.