Pacer Trendpilot 100 ETF (NY: PTNQ )

57.87 USD -0.45 (-0.76%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.21 33.29 33.03 33.06 150,300 -0.53(-1.58%)
May 30, 2019 33.58 33.65 33.38 33.59 50,015 +0.12(+0.36%)
May 29, 2019 33.58 33.59 33.28 33.47 87,368 -0.30(-0.89%)
May 28, 2019 33.86 34.09 33.70 33.77 41,005 -0.06(-0.18%)
May 24, 2019 34.10 34.18 33.82 33.83 71,500 -0.02(-0.06%)
May 23, 2019 34.00 34.05 33.67 33.85 71,883 -0.56(-1.63%)
May 22, 2019 34.40 34.52 34.34 34.41 55,189 -0.13(-0.38%)
May 21, 2019 34.55 34.61 34.36 34.54 47,216 +0.32(+0.94%)
May 20, 2019 34.32 34.38 34.06 34.22 55,762 -0.57(-1.64%)
May 17, 2019 34.80 35.22 34.76 34.79 60,200 -0.34(-0.97%)
May 16, 2019 34.86 35.33 34.74 35.13 71,826 +0.36(+1.04%)
May 15, 2019 34.01 34.84 34.01 34.77 87,905 +0.46(+1.34%)
May 14, 2019 34.15 34.49 34.08 34.31 44,978 +0.36(+1.06%)
May 13, 2019 34.31 34.41 33.85 33.95 99,465 -1.16(-3.30%)
May 10, 2019 34.96 35.25 34.40 35.11 98,900 +0.00(+0.00%)
May 09, 2019 34.95 35.18 34.62 35.11 123,107 -0.13(-0.37%)
May 08, 2019 35.20 35.52 35.20 35.24 128,244 -0.10(-0.28%)
May 07, 2019 35.64 35.79 35.05 35.34 119,938 -0.75(-2.08%)
May 06, 2019 35.54 36.11 35.54 36.09 73,643 -0.21(-0.58%)
May 03, 2019 35.94 36.30 35.94 36.30 66,000 +0.57(+1.60%)
May 02, 2019 35.85 36.02 35.54 35.73 82,660 -0.17(-0.47%)
May 01, 2019 36.20 36.31 35.90 35.90 94,234 -0.12(-0.33%)
Apr 30, 2019 36.03 36.03 35.77 36.02 123,413 -0.26(-0.71%)
Apr 29, 2019 36.27 36.34 36.14 36.28 197,105 +0.06(+0.16%)
Apr 26, 2019 36.08 36.22 35.84 36.22 110,400 +0.03(+0.08%)
Apr 25, 2019 36.36 36.36 36.04 36.19 115,673 +0.14(+0.39%)
Apr 24, 2019 36.20 36.22 36.01 36.05 92,473 -0.10(-0.28%)
Apr 23, 2019 35.80 36.17 35.75 36.15 82,238 +0.45(+1.26%)
Apr 22, 2019 35.51 35.70 35.45 35.70 78,162 +0.10(+0.28%)
Apr 18, 2019 35.58 35.61 35.39 35.60 58,500 +0.04(+0.11%)
Apr 17, 2019 35.57 35.67 35.44 35.56 72,346 +0.13(+0.37%)
Apr 16, 2019 35.46 35.48 35.34 35.43 69,114 +0.12(+0.34%)
Apr 15, 2019 35.24 35.33 35.09 35.31 71,091 +0.03(+0.09%)
Apr 12, 2019 35.22 35.29 35.15 35.28 43,900 +0.16(+0.46%)
Apr 11, 2019 35.29 35.29 35.04 35.12 56,067 -0.05(-0.14%)
Apr 10, 2019 35.10 35.20 35.03 35.17 78,414 +0.18(+0.51%)
Apr 09, 2019 35.04 35.13 34.94 34.99 52,569 -0.14(-0.40%)
Apr 08, 2019 35.01 35.13 34.85 35.13 48,122 +0.09(+0.26%)
Apr 05, 2019 35.02 35.05 34.93 35.04 99,800 +0.17(+0.49%)
Apr 04, 2019 34.78 34.98 34.65 34.87 62,998 -0.01(-0.03%)
Apr 03, 2019 34.89 35.07 34.77 34.88 136,833 +0.19(+0.55%)
Apr 02, 2019 34.54 34.70 34.52 34.69 83,186 +0.16(+0.46%)
Apr 01, 2019 34.34 34.56 34.33 34.53 152,101 +0.44(+1.29%)
Mar 29, 2019 34.14 34.14 33.90 34.09 126,500 +0.24(+0.71%)
Mar 28, 2019 33.89 33.92 33.65 33.85 68,748 +0.06(+0.18%)
Mar 27, 2019 34.06 34.07 33.52 33.79 141,796 -0.19(-0.56%)
Mar 26, 2019 34.13 34.25 33.81 33.98 166,690 +0.14(+0.41%)
Mar 25, 2019 33.67 33.90 33.57 33.84 82,799 -0.03(-0.09%)
Mar 22, 2019 34.52 34.55 33.85 33.87 229,800 -0.77(-2.22%)
Mar 21, 2019 34.00 34.69 34.00 34.64 282,165 +0.50(+1.46%)
Mar 20, 2019 34.00 34.28 33.85 34.14 106,596 +0.19(+0.56%)
Mar 19, 2019 34.01 34.15 33.87 33.95 146,828 +0.10(+0.30%)
Mar 18, 2019 33.78 33.94 33.73 33.85 48,768 +0.08(+0.25%)
Mar 15, 2019 33.65 33.88 33.59 33.77 85,400 +0.27(+0.79%)
Mar 14, 2019 33.59 33.59 33.47 33.50 68,063 -0.01(-0.03%)
Mar 13, 2019 33.48 33.68 33.43 33.51 150,477 +0.24(+0.72%)
Mar 12, 2019 33.20 33.36 33.11 33.27 68,068 +0.16(+0.48%)
Mar 11, 2019 32.63 33.11 32.61 33.11 93,330 +0.67(+2.07%)
Mar 08, 2019 32.18 32.44 32.06 32.44 62,700 -0.05(-0.15%)
Mar 07, 2019 32.82 32.82 32.36 32.49 76,701 -0.39(-1.19%)
Mar 06, 2019 33.11 33.11 32.84 32.88 104,992 -0.21(-0.63%)
Mar 05, 2019 33.15 33.16 32.90 33.09 66,020 +0.04(+0.12%)
Mar 04, 2019 33.25 33.30 32.71 33.05 61,303 +0.00(+0.00%)
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.