Pacer Trendpilot 100 ETF (NY: PTNQ )

50.41 +0.17 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.56 33.29 33.30 57,328 +0.04(+0.12%)
Jun 28, 2018 32.96 33.37 32.86 33.26 36,190 +0.38(+1.16%)
Jun 27, 2018 33.46 33.70 32.88 32.88 46,006 -0.56(-1.67%)
Jun 26, 2018 33.21 33.61 33.21 33.44 24,654 +0.12(+0.36%)
Jun 25, 2018 33.86 33.86 32.95 33.32 94,324 -0.72(-2.12%)
Jun 22, 2018 34.19 34.19 33.92 34.04 41,040 -0.08(-0.23%)
Jun 21, 2018 34.54 34.66 34.07 34.12 83,066 -0.32(-0.93%)
Jun 20, 2018 34.48 34.53 34.12 34.44 53,929 +0.25(+0.73%)
Jun 19, 2018 33.97 34.19 33.72 34.19 67,489 -0.09(-0.26%)
Jun 18, 2018 33.98 34.29 33.98 34.28 39,613 -0.01(-0.03%)
Jun 15, 2018 34.36 34.19 34.29 39,589 -0.13(-0.38%)
Jun 14, 2018 34.12 34.46 34.12 34.42 35,003 +0.33(+0.97%)
Jun 13, 2018 34.19 34.33 34.05 34.09 55,709 -0.01(-0.03%)
Jun 12, 2018 34.08 34.10 33.88 34.10 36,285 +0.21(+0.62%)
Jun 11, 2018 33.70 33.97 33.70 33.89 47,985 +0.06(+0.18%)
Jun 08, 2018 33.68 33.83 33.50 33.83 43,781 +0.05(+0.15%)
Jun 07, 2018 34.22 34.22 33.61 33.78 87,952 -0.30(-0.88%)
Jun 06, 2018 34.08 34.08 45,797 +0.19(+0.56%)
Jun 05, 2018 33.99 33.99 33.72 33.89 35,702 +0.10(+0.30%)
Jun 04, 2018 33.69 33.80 33.54 33.79 49,210 +0.29(+0.87%)
Jun 01, 2018 33.18 33.50 33.11 33.50 23,913 +0.53(+1.61%)
May 31, 2018 33.08 33.17 32.84 32.97 32,201 -0.03(-0.09%)
May 30, 2018 32.91 33.04 32.76 33.00 72,532 +0.24(+0.73%)
May 29, 2018 32.76 32.88 32.53 32.76 47,633 -0.17(-0.52%)
May 25, 2018 32.93 32.93 32.93 0 +0.06(+0.18%)
May 24, 2018 32.92 32.93 32.56 32.87 33,121 +0.07(+0.21%)
May 23, 2018 32.49 32.81 32.40 32.80 47,005 +0.22(+0.68%)
May 22, 2018 32.79 32.79 32.58 32.58 32,644 -0.06(-0.19%)
May 21, 2018 32.80 32.81 32.53 32.64 33,316 +0.15(+0.46%)
May 18, 2018 32.62 32.62 32.40 32.49 35,528 -0.17(-0.52%)
May 17, 2018 32.78 32.88 32.52 32.66 26,143 -0.11(-0.34%)
May 16, 2018 32.53 32.83 32.53 32.77 53,079 +0.21(+0.64%)
May 15, 2018 32.68 32.79 32.38 32.56 31,383 -0.35(-1.06%)
May 14, 2018 32.98 33.12 32.77 32.91 35,686 +0.06(+0.18%)
May 11, 2018 32.91 32.94 32.68 32.85 25,776 -0.04(-0.12%)
May 10, 2018 32.70 32.90 32.47 32.89 28,199 +0.33(+1.01%)
May 09, 2018 32.30 32.57 32.15 32.56 40,571 +0.41(+1.28%)
May 08, 2018 32.06 32.19 32.01 32.15 33,932 -0.05(-0.16%)
May 07, 2018 32.28 32.30 32.09 32.20 44,775 +0.22(+0.69%)
May 04, 2018 31.28 32.02 31.28 31.98 46,838 +0.65(+2.07%)
May 03, 2018 31.34 31.38 30.90 31.33 16,172 -0.05(-0.14%)
May 02, 2018 31.75 31.75 31.36 31.38 145,499 -0.04(-0.11%)
May 01, 2018 31.14 31.46 31.09 31.41 18,416 +0.22(+0.71%)
Apr 30, 2018 31.59 31.69 31.16 31.19 58,631 -0.24(-0.76%)
Apr 27, 2018 32.00 32.00 31.28 31.43 26,093 +0.01(+0.03%)
Apr 26, 2018 31.25 31.48 31.08 31.42 59,347 +0.72(+2.35%)
Apr 25, 2018 30.79 30.84 30.48 30.70 47,451 +0.04(+0.13%)
Apr 24, 2018 31.63 31.63 30.55 30.66 32,449 -0.74(-2.36%)
Apr 23, 2018 31.57 31.70 31.24 31.40 12,208 -0.05(-0.16%)
Apr 20, 2018 31.82 31.85 31.36 31.45 37,440 -0.55(-1.72%)
Apr 19, 2018 32.23 32.23 31.89 32.00 53,425 -0.29(-0.90%)
Apr 18, 2018 32.36 32.37 32.06 32.29 40,654 +0.09(+0.28%)
Apr 17, 2018 31.66 32.26 31.66 32.20 35,060 +0.68(+2.16%)
Apr 16, 2018 31.65 31.65 31.39 31.52 38,495 +0.25(+0.82%)
Apr 13, 2018 31.65 31.65 31.19 31.27 33,324 -0.20(-0.65%)
Apr 12, 2018 31.32 31.55 31.10 31.47 17,918 +0.41(+1.32%)
Apr 11, 2018 31.01 31.36 31.01 31.06 23,620 -0.12(-0.38%)
Apr 10, 2018 31.03 31.30 30.92 31.18 38,974 +0.63(+2.06%)
Apr 09, 2018 30.76 31.16 30.55 30.55 16,140 +0.16(+0.53%)
Apr 06, 2018 30.95 31.10 30.26 30.39 24,772 -0.73(-2.35%)
Apr 05, 2018 31.43 31.43 31.02 31.12 101,228 +0.10(+0.32%)
Apr 04, 2018 29.96 31.02 29.96 31.02 27,971 +0.50(+1.64%)
Apr 03, 2018 30.48 30.53 29.98 30.52 27,853 +0.36(+1.19%)
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.