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 30, 2016 20.56 20.81 20.55 20.81 20,420 +0.25(+1.21%)
Jun 29, 2016 20.27 20.56 20.27 20.56 6,839 +0.42(+2.09%)
Jun 28, 2016 19.88 20.18 19.88 20.14 5,358 +0.38(+1.92%)
Jun 27, 2016 20.09 20.09 19.66 19.76 145,177 -0.38(-1.91%)
Jun 24, 2016 20.47 20.53 20.10 20.14 100,242 -0.85(-4.03%)
Jun 23, 2016 20.85 20.99 20.84 20.99 14,146 +0.21(+1.01%)
Jun 22, 2016 20.81 20.91 20.75 20.78 5,221 -0.02(-0.10%)
Jun 21, 2016 20.84 20.84 20.74 20.80 11,044 +0.05(+0.24%)
Jun 20, 2016 20.73 20.93 20.72 20.75 18,971 +0.17(+0.83%)
Jun 17, 2016 20.67 20.67 20.56 20.58 70,415 -0.27(-1.29%)
Jun 16, 2016 20.66 20.85 20.56 20.85 11,457 +0.09(+0.43%)
Jun 15, 2016 20.84 20.88 20.76 20.76 9,947 -0.03(-0.14%)
Jun 14, 2016 20.79 20.82 20.70 20.79 123,029 -0.04(-0.17%)
Jun 13, 2016 20.95 20.95 20.83 20.83 7,979 -0.13(-0.64%)
Jun 10, 2016 21.07 21.07 20.93 20.96 8,438 -0.33(-1.55%)
Jun 09, 2016 21.27 21.29 21.19 21.29 169,313 -0.00(-0.01%)
Jun 08, 2016 21.24 21.33 21.24 21.29 42,029 +0.05(+0.24%)
Jun 07, 2016 21.22 21.32 21.22 21.24 13,684 -0.09(-0.42%)
Jun 06, 2016 21.33 21.37 21.26 21.33 5,355 +0.06(+0.28%)
Jun 03, 2016 21.23 21.27 21.15 21.27 6,860 -0.06(-0.28%)
Jun 02, 2016 21.27 21.33 21.21 21.33 32,897 +0.03(+0.14%)
Jun 01, 2016 21.30 21.31 21.28 21.30 16,310 -0.00(-0.00%)
May 31, 2016 21.31 21.31 21.28 21.30 11,030 -0.01(-0.05%)
May 27, 2016 21.28 21.31 21.31 21.31 8,100 +0.03(+0.14%)
May 26, 2016 21.28 21.30 21.28 21.28 10,703 -0.02(-0.09%)
May 25, 2016 21.27 21.27 21.27 21.30 10,977 +0.00(+0.00%)
May 24, 2016 21.31 21.31 21.28 21.30 13,362 +0.02(+0.09%)
May 23, 2016 21.27 21.31 21.27 21.28 7,571 -0.00(-0.00%)
May 20, 2016 21.25 21.31 21.25 21.28 8,436 +0.00(+0.00%)
May 19, 2016 21.28 21.30 21.28 21.28 13,087 -0.02(-0.07%)
May 18, 2016 21.32 21.40 21.22 21.30 21,724 -0.02(-0.11%)
May 17, 2016 21.28 21.32 21.28 21.32 81,752 +0.04(+0.19%)
May 16, 2016 21.32 21.32 21.25 21.28 90,104 +0.00(+0.00%)
May 13, 2016 21.27 21.32 21.27 21.28 8,397 +0.00(+0.00%)
May 12, 2016 21.28 21.31 21.28 21.28 7,366 -0.01(-0.05%)
May 11, 2016 21.31 21.31 21.28 21.29 4,151 +0.01(+0.05%)
May 10, 2016 21.29 21.32 21.28 21.28 22,059 -0.01(-0.07%)
May 09, 2016 21.37 21.37 21.28 21.29 11,568 -0.03(-0.12%)
May 06, 2016 21.21 21.41 21.21 21.32 9,501 +0.00(+0.00%)
May 05, 2016 21.32 21.41 21.26 21.32 669,198 -0.00(-0.00%)
May 04, 2016 21.36 21.40 21.23 21.32 24,587 -0.11(-0.54%)
May 03, 2016 21.37 21.56 21.37 21.43 7,418 -0.24(-1.09%)
May 02, 2016 21.48 21.67 21.43 21.67 8,755 +0.27(+1.27%)
Apr 29, 2016 21.40 21.49 21.31 21.40 11,207 -0.20(-0.92%)
Apr 28, 2016 21.36 21.92 21.36 21.60 9,355 -0.22(-1.00%)
Apr 27, 2016 21.77 21.84 21.69 21.82 13,165 -0.20(-0.93%)
Apr 26, 2016 22.22 22.22 21.93 22.02 41,432 -0.04(-0.17%)
Apr 25, 2016 22.11 22.11 21.99 22.06 23,558 -0.04(-0.20%)
Apr 22, 2016 22.22 22.22 21.94 22.10 36,480 -0.34(-1.52%)
Apr 21, 2016 22.39 22.54 22.35 22.44 44,987 -0.05(-0.22%)
Apr 20, 2016 22.34 22.58 22.34 22.49 15,579 +0.10(+0.45%)
Apr 19, 2016 22.49 22.52 22.30 22.39 14,300 -0.11(-0.49%)
Apr 18, 2016 22.48 22.58 22.48 22.50 15,019 +0.08(+0.36%)
Apr 15, 2016 22.58 22.58 22.38 22.42 38,090 -0.09(-0.40%)
Apr 14, 2016 22.60 22.60 22.41 22.51 20,879 +0.02(+0.08%)
Apr 13, 2016 22.33 22.51 22.33 22.49 41,460 +0.30(+1.33%)
Apr 12, 2016 22.01 22.25 21.92 22.19 15,381 +0.17(+0.75%)
Apr 11, 2016 22.20 22.28 22.02 22.03 14,828 -0.04(-0.18%)
Apr 08, 2016 22.38 22.38 22.04 22.07 13,487 -0.02(-0.10%)
Apr 07, 2016 22.39 22.39 22.02 22.09 23,477 -0.35(-1.54%)
Apr 06, 2016 22.19 22.44 22.16 22.44 9,481 +0.39(+1.76%)
Apr 05, 2016 22.24 22.24 22.05 22.05 7,166 -0.22(-0.98%)
Apr 04, 2016 22.50 22.50 22.24 22.27 104,539 -0.08(-0.37%)
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.