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 (%)
Jul 31, 2018 34.04 34.36 33.94 34.18 44,188 +0.26(+0.77%)
Jul 30, 2018 34.60 34.60 33.85 33.92 99,301 -0.58(-1.68%)
Jul 27, 2018 35.30 35.30 34.33 34.50 51,000 -0.48(-1.38%)
Jul 26, 2018 35.13 35.13 34.93 34.98 36,151 -0.46(-1.29%)
Jul 25, 2018 35.16 35.44 35.03 35.44 45,396 +0.47(+1.33%)
Jul 24, 2018 35.26 35.62 34.87 34.97 123,701 +0.15(+0.42%)
Jul 23, 2018 34.76 34.87 34.58 34.83 25,184 +0.09(+0.25%)
Jul 20, 2018 34.99 34.99 34.71 34.74 59,644 +0.00(+0.00%)
Jul 19, 2018 34.94 34.94 34.70 34.74 31,464 -0.22(-0.63%)
Jul 18, 2018 35.13 35.13 34.83 34.96 54,885 -0.01(-0.03%)
Jul 17, 2018 34.54 35.04 34.42 34.97 54,732 +0.19(+0.55%)
Jul 16, 2018 34.70 34.92 34.70 34.78 56,488 -0.10(-0.29%)
Jul 13, 2018 34.86 34.98 34.76 34.88 43,227 +0.04(+0.11%)
Jul 12, 2018 34.47 34.84 34.44 34.84 42,358 +0.58(+1.69%)
Jul 11, 2018 34.26 34.42 34.14 34.26 22,063 -0.18(-0.52%)
Jul 10, 2018 34.59 34.59 34.31 34.44 42,396 +0.08(+0.22%)
Jul 09, 2018 34.38 34.38 34.14 34.36 117,541 +0.35(+1.04%)
Jul 06, 2018 33.67 34.07 33.67 34.01 61,522 +0.42(+1.25%)
Jul 05, 2018 33.44 33.59 33.20 33.59 43,169 +0.51(+1.54%)
Jul 03, 2018 33.08 33.08 33.08 0 -0.49(-1.46%)
Jul 02, 2018 32.94 33.57 32.90 33.57 61,316 +0.27(+0.81%)
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 34.04 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%)
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.