Pacer Trendpilot 100 ETF (NY: PTNQ )

54.35 USD -0.33 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.17 22.25 22.12 22.17 30,694 -0.02(-0.08%)
Mar 30, 2016 22.29 22.31 22.14 22.19 29,402 +0.12(+0.54%)
Mar 29, 2016 21.65 22.08 21.65 22.07 22,170 +0.36(+1.66%)
Mar 28, 2016 21.72 21.78 21.71 21.71 10,220 -0.02(-0.09%)
Mar 24, 2016 21.66 21.73 21.73 21.73 211,600 -0.02(-0.09%)
Mar 23, 2016 21.74 21.76 21.70 21.75 33,298 +0.01(+0.05%)
Mar 22, 2016 21.75 21.76 21.74 21.74 4,512 -0.00(-0.01%)
Mar 21, 2016 21.75 21.76 21.74 21.74 6,099 +0.00(+0.01%)
Mar 18, 2016 21.76 21.76 21.74 21.74 124,863 -0.01(-0.06%)
Mar 17, 2016 21.82 21.82 21.64 21.75 10,749 -0.01(-0.04%)
Mar 16, 2016 21.76 21.77 21.74 21.76 10,418 +0.00(+0.00%)
Mar 15, 2016 21.82 21.82 21.68 21.76 13,846 +0.00(+0.00%)
Mar 14, 2016 21.76 21.76 21.74 21.76 13,828 +0.01(+0.07%)
Mar 11, 2016 21.76 21.76 21.74 21.75 27,261 +0.01(+0.03%)
Mar 10, 2016 21.73 21.76 21.73 21.74 10,033 -0.02(-0.09%)
Mar 09, 2016 21.76 21.76 21.74 21.76 11,355 +0.02(+0.08%)
Mar 08, 2016 21.77 21.77 21.74 21.74 12,019 -0.02(-0.08%)
Mar 07, 2016 21.85 21.85 21.74 21.76 27,112 +0.02(+0.09%)
Mar 04, 2016 21.66 21.78 21.66 21.74 14,818 -0.02(-0.09%)
Mar 03, 2016 21.78 21.78 21.74 21.76 12,724 +0.01(+0.02%)
Mar 02, 2016 21.75 21.76 21.74 21.75 9,258 +0.01(+0.07%)
Mar 01, 2016 21.75 21.76 21.74 21.74 27,393 -0.02(-0.09%)
Feb 29, 2016 21.82 21.82 21.74 21.76 32,282 +0.02(+0.09%)
Feb 26, 2016 21.76 21.78 21.72 21.74 20,112 +0.00(+0.00%)
Feb 25, 2016 21.76 21.76 21.74 21.74 72,973 +0.00(+0.00%)
Feb 24, 2016 21.75 21.76 21.74 21.74 12,895 -0.02(-0.09%)
Feb 23, 2016 21.75 21.76 21.74 21.76 10,544 +0.02(+0.09%)
Feb 22, 2016 21.78 21.78 21.74 21.74 22,923 -0.02(-0.09%)
Feb 19, 2016 21.75 21.77 21.74 21.76 14,581 +0.01(+0.04%)
Feb 18, 2016 21.82 21.82 21.75 21.75 19,160 -0.01(-0.03%)
Feb 17, 2016 21.76 21.78 21.74 21.76 121,859 -0.01(-0.06%)
Feb 16, 2016 21.80 21.80 21.74 21.77 9,067 +0.03(+0.14%)
Feb 12, 2016 21.77 21.74 21.74 21.74 14,800 -0.01(-0.04%)
Feb 11, 2016 21.77 21.77 21.74 21.75 8,260 -0.00(-0.00%)
Feb 10, 2016 21.77 21.77 21.75 21.75 40,352 -0.02(-0.09%)
Feb 09, 2016 21.89 21.89 21.75 21.77 16,974 +0.00(+0.00%)
Feb 08, 2016 21.75 21.82 21.75 21.77 16,272 +0.02(+0.09%)
Feb 05, 2016 21.73 21.77 21.66 21.75 13,019 -0.00(-0.00%)
Feb 04, 2016 21.81 21.81 21.75 21.75 22,210 -0.02(-0.09%)
Feb 03, 2016 21.76 21.77 21.75 21.77 20,639 -0.00(-0.00%)
Feb 02, 2016 21.70 21.77 21.70 21.77 18,656 +0.00(+0.00%)
Feb 01, 2016 21.82 21.86 21.74 21.77 14,507 +0.00(+0.00%)
Jan 29, 2016 21.77 21.81 21.74 21.77 30,499 +0.00(+0.00%)
Jan 28, 2016 21.76 21.77 21.74 21.77 19,715 +0.00(+0.00%)
Jan 27, 2016 21.77 21.77 21.74 21.77 41,972 -0.01(-0.05%)
Jan 26, 2016 21.80 21.80 21.75 21.78 68,171 +0.00(+0.00%)
Jan 25, 2016 21.75 21.78 21.75 21.78 28,508 -0.00(-0.00%)
Jan 22, 2016 21.64 21.78 21.64 21.78 43,219 +0.00(+0.00%)
Jan 21, 2016 21.76 21.78 21.67 21.78 65,751 +0.00(+0.00%)
Jan 20, 2016 21.74 21.95 21.74 21.78 78,530 +0.01(+0.04%)
Jan 19, 2016 21.83 21.83 21.75 21.77 23,609 -0.01(-0.04%)
Jan 15, 2016 21.62 21.78 21.78 21.78 27,800 +0.01(+0.05%)
Jan 14, 2016 21.79 21.79 21.75 21.77 20,558 +0.01(+0.06%)
Jan 13, 2016 22.61 22.61 21.76 21.76 16,752 -0.69(-3.09%)
Jan 12, 2016 22.48 22.62 22.42 22.45 1,606 +0.41(+1.86%)
Jan 11, 2016 22.45 22.45 21.97 22.04 4,880 -0.24(-1.07%)
Jan 08, 2016 22.59 22.68 22.28 22.28 20,106 -0.17(-0.76%)
Jan 07, 2016 22.75 22.92 22.45 22.45 12,570 -0.64(-2.77%)
Jan 06, 2016 23.06 23.21 22.95 23.09 9,944 -0.26(-1.11%)
Jan 05, 2016 23.47 23.47 23.28 23.35 22,810 +0.02(+0.11%)
Jan 04, 2016 23.47 23.47 23.13 23.33 9,867 -0.59(-2.49%)
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%)
Oct 01, 2015 23.52 23.52 23.42 23.46 12,430 +0.01(+0.04%)
Sep 30, 2015 23.50 23.50 23.42 23.45 24,343 -0.02(-0.09%)
Sep 29, 2015 23.50 23.63 23.35 23.47 47,427 -0.05(-0.21%)
Sep 28, 2015 23.87 23.87 23.48 23.52 14,343 -0.33(-1.38%)
Sep 25, 2015 24.15 24.15 23.83 23.85 26,415 -0.12(-0.50%)
Sep 24, 2015 23.89 23.99 23.76 23.97 74,170 -0.03(-0.13%)
Sep 23, 2015 23.96 24.04 23.91 24.00 46,286 +0.02(+0.08%)
Sep 22, 2015 24.16 24.16 23.87 23.98 19,789 -0.20(-0.83%)
Sep 21, 2015 24.24 24.24 24.07 24.18 18,244 +0.03(+0.12%)
Sep 18, 2015 24.20 24.26 24.10 24.15 50,376 -0.16(-0.67%)
Sep 17, 2015 24.25 24.40 24.25 24.31 36,308 -0.01(-0.03%)
Sep 16, 2015 24.23 24.32 24.21 24.32 26,253 +0.07(+0.29%)
Sep 15, 2015 24.05 24.29 24.05 24.25 10,727 +0.16(+0.65%)
Sep 14, 2015 24.11 24.12 24.04 24.09 13,203 -0.03(-0.11%)
Sep 11, 2015 24.02 24.12 23.99 24.12 30,157 +0.04(+0.17%)
Sep 10, 2015 23.93 24.11 23.92 24.08 31,230 +0.06(+0.25%)
Sep 09, 2015 24.18 24.18 24.00 24.02 17,243 -0.09(-0.37%)
Sep 08, 2015 23.96 24.11 23.95 24.11 11,685 +0.30(+1.26%)
Sep 04, 2015 23.86 23.81 23.81 23.81 10,300 -0.10(-0.43%)
Sep 03, 2015 24.00 24.08 23.89 23.91 20,427 +0.04(+0.17%)
Sep 02, 2015 23.84 23.92 23.74 23.87 4,461 +0.23(+0.99%)
Sep 01, 2015 23.81 23.85 23.59 23.64 12,686 -0.39(-1.62%)
Aug 31, 2015 24.10 24.15 24.01 24.03 7,805 -0.07(-0.29%)
Aug 28, 2015 24.11 24.17 24.05 24.10 6,250 -0.03(-0.12%)
Aug 27, 2015 23.97 24.20 23.73 24.13 19,888 +1.08(+4.70%)
Aug 26, 2015 22.92 23.05 22.66 23.05 6,533 +0.59(+2.61%)
Aug 25, 2015 23.50 23.50 22.46 22.46 17,311 -0.11(-0.49%)
Aug 24, 2015 22.94 23.39 20.69 22.57 72,874 -0.92(-3.92%)
Aug 21, 2015 24.27 24.29 23.49 23.49 77,250 -1.01(-4.12%)
Aug 20, 2015 25.04 25.04 24.50 24.50 18,689 -0.74(-2.93%)
Aug 19, 2015 25.17 25.37 25.11 25.24 9,078 -0.11(-0.44%)
Aug 18, 2015 25.43 25.46 25.35 25.35 8,757 -0.10(-0.40%)
Aug 17, 2015 26.31 26.31 25.20 25.45 24,885 +0.14(+0.56%)
Aug 14, 2015 25.24 25.31 25.20 25.31 14,685 +0.07(+0.28%)
Aug 13, 2015 25.40 25.40 25.22 25.24 6,426 -0.04(-0.16%)
Aug 12, 2015 25.10 25.28 24.80 25.28 23,283 +0.07(+0.28%)
Aug 11, 2015 25.48 25.48 25.08 25.21 7,808 -0.30(-1.18%)
Aug 10, 2015 25.41 25.57 25.41 25.51 11,528 +0.29(+1.15%)
Aug 07, 2015 25.30 25.30 25.05 25.22 16,827 -0.05(-0.20%)
Aug 06, 2015 25.68 25.68 25.23 25.27 19,761 -0.41(-1.60%)
Aug 05, 2015 25.71 25.81 25.66 25.68 7,218 +0.19(+0.75%)
Aug 04, 2015 25.60 25.60 25.40 25.49 16,796 -0.02(-0.08%)
Aug 03, 2015 25.58 25.65 25.36 25.51 14,352 -0.09(-0.35%)
Jul 31, 2015 25.80 25.80 25.56 25.60 12,120 -0.04(-0.16%)
Jul 30, 2015 25.50 25.66 25.38 25.64 27,082 +0.08(+0.31%)
Jul 29, 2015 25.54 25.56 25.40 25.56 20,122 +0.15(+0.58%)
Jul 28, 2015 25.20 25.47 25.13 25.41 23,784 +0.25(+1.01%)
Jul 27, 2015 25.30 25.37 25.15 25.16 31,786 -0.26(-1.02%)
Jul 24, 2015 25.74 25.94 25.42 25.42 27,481 -0.22(-0.86%)
Jul 23, 2015 25.88 25.88 25.61 25.64 30,330 -0.12(-0.47%)
Jul 22, 2015 25.79 25.84 25.71 25.76 40,406 -0.30(-1.15%)
Jul 21, 2015 26.06 26.12 26.00 26.06 30,321 +0.03(+0.12%)
Jul 20, 2015 26.05 26.16 25.98 26.03 21,929 +0.08(+0.31%)
Jul 17, 2015 25.88 25.97 25.79 25.95 42,119 +0.35(+1.37%)
Jul 16, 2015 25.50 25.60 25.46 25.60 55,283 +0.36(+1.43%)
Jul 15, 2015 25.34 25.34 25.20 25.24 46,259 +0.01(+0.04%)
Jul 14, 2015 25.14 25.29 25.14 25.23 39,696 +0.17(+0.68%)
Jul 13, 2015 24.90 25.07 24.90 25.06 72,656 +0.40(+1.62%)
Jul 10, 2015 24.68 24.72 24.53 24.66 82,789 +0.35(+1.46%)
Jul 09, 2015 24.60 24.60 24.29 24.31 170,736 +0.04(+0.15%)
Jul 08, 2015 24.62 24.62 24.27 24.27 89,948 -0.42(-1.70%)
Jul 07, 2015 24.73 24.73 24.25 24.69 98,090 +0.07(+0.30%)
Jul 06, 2015 24.68 24.76 24.53 24.62 198,467 -0.14(-0.58%)
Jul 02, 2015 24.79 24.76 24.76 24.76 93,200 +0.05(+0.20%)
Jul 01, 2015 24.79 24.80 24.61 24.71 123,548 +0.19(+0.77%)
Jun 30, 2015 24.51 24.64 24.44 24.52 65,029 +0.10(+0.41%)
Jun 29, 2015 24.78 24.86 24.42 24.42 76,006 -0.59(-2.36%)
Jun 26, 2015 25.10 25.14 24.93 25.01 19,904 -0.18(-0.71%)
Jun 25, 2015 25.28 25.32 25.19 25.19 18,516 -0.04(-0.16%)
Jun 24, 2015 25.41 25.43 25.18 25.23 14,872 -0.15(-0.59%)
Jun 23, 2015 25.37 25.38 25.32 25.38 21,556 +0.05(+0.20%)
Jun 22, 2015 25.35 25.41 25.31 25.33 85,684 +0.14(+0.55%)
Jun 19, 2015 25.39 25.39 25.18 25.19 5,166 -0.08(-0.31%)
Jun 18, 2015 25.29 25.32 25.24 25.27 14,638 +0.29(+1.16%)
Jun 17, 2015 24.92 24.98 24.87 24.98 15,600 +0.12(+0.48%)
Jun 16, 2015 24.76 24.90 24.74 24.86 11,654 +0.12(+0.49%)
Jun 15, 2015 24.70 24.74 24.53 24.74 69,167 -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.