Pacer Trendpilot 100 ETF (NY: PTNQ )

53.71 USD +0.27 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 53.83 53.90 53.64 53.71 18,980 +0.27(+0.50%)
May 06, 2021 53.14 53.44 53.12 53.44 43,291 +0.15(+0.28%)
May 05, 2021 53.46 53.56 53.22 53.29 28,317 +0.00(+0.00%)
May 04, 2021 53.53 53.58 53.05 53.29 110,194 -0.54(-1.00%)
May 03, 2021 54.12 54.20 53.83 53.83 25,644 -0.21(-0.39%)
Apr 30, 2021 53.91 54.17 53.89 54.04 29,900 -0.17(-0.30%)
Apr 29, 2021 54.57 54.57 54.00 54.21 31,263 +0.18(+0.32%)
Apr 28, 2021 54.17 54.27 54.03 54.03 96,156 -0.15(-0.28%)
Apr 27, 2021 54.26 54.37 54.13 54.18 92,411 -0.19(-0.35%)
Apr 26, 2021 54.24 54.39 54.19 54.37 27,136 +0.23(+0.42%)
Apr 23, 2021 53.98 54.27 53.77 54.14 26,100 +0.37(+0.69%)
Apr 22, 2021 54.15 54.20 53.76 53.77 31,624 -0.35(-0.66%)
Apr 21, 2021 53.89 54.16 53.80 54.12 50,503 +0.28(+0.51%)
Apr 20, 2021 54.18 54.18 53.78 53.85 95,848 -0.21(-0.39%)
Apr 19, 2021 54.39 54.39 53.98 54.06 641,321 -0.30(-0.55%)
Apr 16, 2021 54.33 54.41 54.24 54.36 31,900 +0.00(+0.00%)
Apr 15, 2021 54.32 54.36 54.17 54.36 39,885 +0.49(+0.91%)
Apr 14, 2021 54.20 54.29 53.84 53.87 62,146 -0.39(-0.73%)
Apr 13, 2021 54.21 54.31 54.09 54.26 47,895 +0.33(+0.62%)
Apr 12, 2021 53.74 53.95 53.74 53.93 692,314 -0.01(-0.02%)
Apr 09, 2021 53.85 53.95 53.70 53.94 42,700 +0.16(+0.30%)
Apr 08, 2021 53.89 53.89 53.69 53.78 30,389 +0.32(+0.59%)
Apr 07, 2021 53.30 53.57 53.30 53.46 24,405 +0.06(+0.11%)
Apr 06, 2021 53.32 53.59 53.32 53.40 43,148 -0.11(-0.21%)
Apr 05, 2021 53.01 53.51 53.01 53.51 31,682 +0.66(+1.25%)
Apr 01, 2021 52.89 52.90 52.81 52.85 28,500 +0.45(+0.86%)
Mar 31, 2021 52.30 52.56 52.22 52.40 28,325 +0.48(+0.92%)
Mar 30, 2021 51.88 52.06 51.82 51.92 27,414 -0.19(-0.36%)
Mar 29, 2021 52.02 52.22 51.89 52.11 25,398 -0.02(-0.04%)
Mar 26, 2021 51.84 52.18 51.64 52.13 29,900 +0.35(+0.68%)
Mar 25, 2021 51.79 51.89 51.51 51.78 28,860 +0.00(+0.00%)
Mar 24, 2021 52.53 52.53 51.78 51.78 27,124 -0.50(-0.96%)
Mar 23, 2021 52.60 52.60 52.24 52.28 38,144 -0.07(-0.13%)
Mar 22, 2021 51.94 52.56 51.94 52.35 26,950 +0.49(+0.94%)
Mar 19, 2021 51.63 52.01 51.63 51.86 47,400 +0.16(+0.31%)
Mar 18, 2021 52.10 52.24 51.70 51.70 62,708 -0.85(-1.62%)
Mar 17, 2021 52.14 52.79 52.14 52.55 96,542 +0.02(+0.04%)
Mar 16, 2021 52.71 52.84 52.46 52.53 24,051 +0.23(+0.44%)
Mar 15, 2021 52.24 52.32 52.05 52.30 34,766 +0.28(+0.54%)
Mar 12, 2021 51.82 52.08 51.75 52.02 40,800 -0.21(-0.40%)
Mar 11, 2021 51.78 52.43 51.78 52.23 145,864 +0.61(+1.18%)
Mar 10, 2021 52.33 52.33 51.62 51.62 53,012 -0.09(-0.17%)
Mar 09, 2021 51.34 51.95 51.34 51.71 90,877 +1.05(+2.07%)
Mar 08, 2021 51.60 51.62 50.66 50.66 56,264 -0.91(-1.76%)
Mar 05, 2021 51.31 51.57 50.59 51.57 44,300 +0.53(+1.04%)
Mar 04, 2021 51.63 51.79 50.79 51.04 51,176 -0.50(-0.97%)
Mar 03, 2021 52.16 52.18 51.54 51.54 37,186 -0.75(-1.43%)
Mar 02, 2021 52.99 52.99 52.29 52.29 58,021 -0.53(-1.01%)
Mar 01, 2021 52.60 52.82 52.35 52.82 22,030 +0.85(+1.64%)
Feb 26, 2021 52.39 52.39 51.80 51.97 25,700 +0.10(+0.19%)
Feb 25, 2021 52.84 52.84 51.76 51.87 19,156 -0.97(-1.84%)
Feb 24, 2021 52.28 52.84 52.24 52.84 38,356 +0.20(+0.38%)
Feb 23, 2021 52.04 52.72 51.90 52.64 87,341 -0.03(-0.06%)
Feb 22, 2021 53.29 53.29 52.67 52.67 26,384 -0.73(-1.37%)
Feb 19, 2021 53.55 53.79 53.37 53.40 61,900 -0.12(-0.22%)
Feb 18, 2021 53.54 53.62 53.25 53.52 37,172 -0.16(-0.30%)
Feb 17, 2021 53.44 53.72 53.40 53.68 36,383 -0.14(-0.26%)
Feb 16, 2021 53.86 54.05 53.81 53.82 55,328 -0.08(-0.15%)
Feb 12, 2021 53.46 53.90 53.46 53.90 32,600 +0.15(+0.28%)
Feb 11, 2021 54.01 54.01 53.64 53.75 39,089 +0.17(+0.33%)
Feb 10, 2021 53.60 53.89 53.38 53.58 55,454 -0.05(-0.10%)
Feb 09, 2021 53.42 53.76 53.42 53.63 47,092 +0.05(+0.09%)
Feb 08, 2021 53.50 53.68 53.50 53.58 48,308 +0.09(+0.17%)
Feb 05, 2021 53.26 53.58 53.26 53.49 48,400 +0.20(+0.38%)
Feb 04, 2021 53.01 53.36 53.01 53.29 38,597 +0.19(+0.36%)
Feb 03, 2021 53.18 53.35 53.09 53.10 65,787 -0.05(-0.09%)
Feb 02, 2021 52.94 53.28 52.91 53.15 29,950 +0.40(+0.76%)
Feb 01, 2021 52.18 52.83 52.18 52.75 37,406 +0.75(+1.44%)
Jan 29, 2021 52.24 52.60 51.91 52.00 41,700 -0.58(-1.10%)
Jan 28, 2021 52.36 53.07 52.36 52.58 58,543 +0.16(+0.31%)
Jan 27, 2021 53.06 53.06 52.29 52.42 30,724 -0.80(-1.50%)
Jan 26, 2021 53.08 53.33 53.08 53.22 36,068 +0.07(+0.13%)
Jan 25, 2021 53.37 53.40 52.68 53.15 57,457 +0.13(+0.25%)
Jan 22, 2021 52.80 53.08 52.80 53.02 19,700 -0.02(-0.04%)
Jan 21, 2021 52.88 53.11 52.88 53.04 28,733 +0.22(+0.42%)
Jan 20, 2021 52.37 52.93 52.37 52.82 56,491 +0.63(+1.21%)
Jan 19, 2021 51.83 52.28 51.83 52.19 168,943 +0.45(+0.87%)
Jan 15, 2021 52.06 52.08 51.74 51.74 51,100 -0.27(-0.52%)
Jan 14, 2021 52.03 52.28 51.97 52.01 49,368 -0.14(-0.27%)
Jan 13, 2021 52.24 52.24 51.99 52.15 33,214 +0.19(+0.37%)
Jan 12, 2021 51.86 52.12 51.86 51.96 49,244 -0.14(-0.27%)
Jan 11, 2021 51.95 52.29 51.95 52.10 54,821 -0.28(-0.53%)
Jan 08, 2021 52.12 52.47 52.12 52.38 53,500 +0.35(+0.67%)
Jan 07, 2021 51.52 52.17 51.52 52.03 63,330 +0.65(+1.27%)
Jan 06, 2021 51.20 51.85 51.20 51.38 55,769 -0.37(-0.71%)
Jan 05, 2021 51.33 51.87 51.33 51.75 42,854 +0.23(+0.45%)
Jan 04, 2021 51.78 52.31 51.29 51.52 182,088 -0.59(-1.13%)
Dec 31, 2020 52.11 52.11 52.11 64,275 +0.21(+0.41%)
Dec 30, 2020 51.83 52.06 51.83 51.90 64,275 -0.13(-0.26%)
Dec 29, 2020 52.27 52.27 51.83 52.03 47,963 +0.07(+0.13%)
Dec 28, 2020 52.00 52.00 51.78 51.96 31,172 +0.29(+0.56%)
Dec 24, 2020 51.60 51.71 51.59 51.67 16,600 +0.01(+0.02%)
Dec 23, 2020 51.52 51.72 51.52 51.66 29,169 +0.02(+0.04%)
Dec 22, 2020 51.89 51.89 51.44 51.64 38,365 -0.06(-0.12%)
Dec 21, 2020 51.60 51.70 51.16 51.70 91,294 -0.15(-0.29%)
Dec 18, 2020 51.99 51.99 51.48 51.85 47,600 +0.06(+0.12%)
Dec 17, 2020 51.62 51.81 51.62 51.79 65,687 +0.14(+0.27%)
Dec 16, 2020 51.32 51.71 51.32 51.65 83,579 +0.22(+0.43%)
Dec 15, 2020 51.65 51.65 51.26 51.43 30,063 +0.26(+0.51%)
Dec 14, 2020 50.99 51.40 50.99 51.17 41,599 +0.24(+0.47%)
Dec 11, 2020 50.74 51.04 50.74 50.93 31,000 -0.06(-0.12%)
Dec 10, 2020 51.05 51.22 50.73 50.99 102,133 -0.07(-0.14%)
Dec 09, 2020 51.53 51.59 50.91 51.06 28,440 -0.59(-1.14%)
Dec 08, 2020 51.60 51.65 51.32 51.65 67,180 +0.07(+0.14%)
Dec 07, 2020 51.15 51.58 51.15 51.58 49,625 +0.26(+0.50%)
Dec 04, 2020 51.05 51.36 51.05 51.32 21,400 +0.20(+0.40%)
Dec 03, 2020 51.39 51.39 51.12 51.12 21,504 +0.01(+0.02%)
Dec 02, 2020 51.24 51.24 51.05 51.11 30,326 +0.03(+0.06%)
Dec 01, 2020 51.31 51.31 50.99 51.08 31,433 +0.36(+0.71%)
Nov 30, 2020 50.80 50.87 50.49 50.72 35,220 +0.00(+0.00%)
Nov 27, 2020 50.84 50.88 50.63 50.72 33,600 +0.20(+0.40%)
Nov 25, 2020 50.28 50.60 50.28 50.52 94,200 +0.07(+0.14%)
Nov 24, 2020 50.33 50.45 50.01 50.45 78,133 +0.50(+1.00%)
Nov 23, 2020 49.94 50.26 49.88 49.95 103,549 +0.01(+0.02%)
Nov 20, 2020 50.30 50.30 49.94 49.94 50,400 -0.18(-0.36%)
Nov 19, 2020 50.07 50.22 49.96 50.12 55,921 +0.10(+0.20%)
Nov 18, 2020 50.28 50.29 50.00 50.02 52,797 -0.25(-0.50%)
Nov 17, 2020 50.19 50.35 50.10 50.27 92,319 +0.05(+0.10%)
Nov 16, 2020 49.91 50.32 49.91 50.22 45,986 +0.20(+0.40%)
Nov 13, 2020 49.93 50.22 49.83 50.02 30,200 +0.22(+0.44%)
Nov 12, 2020 49.95 50.17 49.79 49.80 36,467 -0.12(-0.24%)
Nov 11, 2020 49.88 50.02 49.77 49.92 53,129 +0.56(+1.13%)
Nov 10, 2020 49.42 49.67 49.21 49.36 65,762 -0.40(-0.80%)
Nov 09, 2020 50.40 50.76 49.76 49.76 59,545 -0.53(-1.05%)
Nov 06, 2020 50.22 50.56 50.05 50.29 49,300 -0.04(-0.08%)
Nov 05, 2020 50.45 50.50 50.21 50.33 44,171 +0.54(+1.08%)
Nov 04, 2020 49.67 49.89 49.31 49.79 52,132 +1.10(+2.26%)
Nov 03, 2020 48.45 48.91 48.36 48.69 82,549 +0.40(+0.83%)
Nov 02, 2020 48.56 48.58 48.04 48.29 235,620 +0.02(+0.04%)
Oct 30, 2020 48.81 48.81 48.07 48.27 63,900 -0.67(-1.37%)
Oct 29, 2020 48.38 49.08 48.38 48.94 29,573 +0.59(+1.22%)
Oct 28, 2020 48.87 48.94 48.35 48.35 55,475 -1.04(-2.10%)
Oct 27, 2020 49.18 49.43 49.18 49.38 55,278 +0.29(+0.60%)
Oct 26, 2020 49.24 49.57 48.87 49.09 63,383 -0.39(-0.79%)
Oct 23, 2020 49.47 49.55 49.33 49.48 54,200 +0.05(+0.10%)
Oct 22, 2020 49.73 49.73 49.28 49.43 39,597 -0.15(-0.30%)
Oct 21, 2020 49.43 49.77 49.43 49.58 43,886 +0.05(+0.10%)
Oct 20, 2020 49.47 49.79 49.40 49.53 80,816 +0.16(+0.32%)
Oct 19, 2020 49.94 50.14 49.37 49.37 46,296 -0.36(-0.72%)
Oct 16, 2020 50.51 50.69 49.73 49.73 29,100 -0.34(-0.68%)
Oct 15, 2020 49.75 50.25 49.55 50.07 63,734 -0.55(-1.09%)
Oct 14, 2020 50.99 51.20 50.23 50.62 49,921 -0.32(-0.63%)
Oct 13, 2020 51.27 51.33 50.70 50.94 77,111 +0.11(+0.22%)
Oct 12, 2020 50.16 51.36 50.16 50.83 39,921 +1.46(+2.96%)
Oct 09, 2020 48.89 49.37 48.89 49.37 29,100 +0.72(+1.48%)
Oct 08, 2020 48.73 48.75 48.55 48.65 23,356 +0.18(+0.37%)
Oct 07, 2020 48.04 48.54 47.96 48.47 44,324 +0.87(+1.83%)
Oct 06, 2020 48.39 48.55 47.49 47.60 74,626 -0.77(-1.59%)
Oct 05, 2020 47.86 48.49 47.85 48.37 40,458 +0.94(+1.98%)
Oct 02, 2020 47.74 48.33 47.42 47.43 78,200 -1.29(-2.65%)
Oct 01, 2020 48.67 48.88 48.47 48.72 100,073 +0.64(+1.33%)
Sep 30, 2020 47.84 48.58 47.83 48.08 64,920 +0.43(+0.90%)
Sep 29, 2020 47.77 47.94 47.65 47.65 33,618 -0.11(-0.23%)
Sep 28, 2020 47.72 47.88 47.35 47.76 34,203 +0.72(+1.53%)
Sep 25, 2020 46.01 47.04 45.71 47.04 32,300 +1.17(+2.55%)
Sep 24, 2020 45.28 46.42 45.12 45.87 84,724 +0.30(+0.65%)
Sep 23, 2020 46.99 46.99 45.57 45.57 47,642 -1.49(-3.16%)
Sep 22, 2020 46.75 47.20 46.18 47.06 50,926 +0.85(+1.84%)
Sep 21, 2020 45.43 46.21 44.98 46.21 81,299 +0.14(+0.30%)
Sep 18, 2020 46.93 46.93 45.43 46.07 60,200 -0.52(-1.12%)
Sep 17, 2020 46.25 47.01 46.11 46.59 54,978 -0.78(-1.65%)
Sep 16, 2020 48.28 48.40 47.30 47.37 53,219 -0.76(-1.58%)
Sep 15, 2020 48.12 48.43 47.91 48.13 48,609 +0.70(+1.48%)
Sep 14, 2020 47.34 47.83 47.20 47.43 27,995 +0.75(+1.61%)
Sep 11, 2020 47.36 47.42 46.15 46.68 78,800 -0.27(-0.58%)
Sep 10, 2020 48.52 48.74 46.82 46.95 66,138 -1.00(-2.09%)
Sep 09, 2020 47.65 48.38 47.27 47.95 120,382 +1.37(+2.94%)
Sep 08, 2020 46.93 47.95 46.58 46.58 197,348 -2.42(-4.94%)
Sep 04, 2020 49.38 49.93 46.98 49.00 193,800 -0.57(-1.15%)
Sep 03, 2020 51.58 51.58 49.17 49.57 198,249 -2.78(-5.31%)
Sep 02, 2020 52.37 52.38 51.44 52.35 185,319 +0.63(+1.22%)
Sep 01, 2020 51.47 51.80 51.15 51.72 136,445 +0.61(+1.19%)
Aug 31, 2020 50.69 51.26 50.62 51.11 64,158 +0.65(+1.29%)
Aug 28, 2020 50.45 50.58 50.30 50.46 34,100 +0.28(+0.56%)
Aug 27, 2020 50.67 50.76 50.00 50.18 89,683 -0.16(-0.32%)
Aug 26, 2020 49.68 50.46 49.60 50.34 149,356 +1.05(+2.13%)
Aug 25, 2020 48.81 49.36 48.81 49.29 40,863 +0.40(+0.82%)
Aug 24, 2020 49.22 49.32 48.73 48.89 37,386 +0.27(+0.56%)
Aug 21, 2020 48.34 48.76 48.34 48.62 76,000 +0.23(+0.48%)
Aug 20, 2020 47.50 48.45 47.39 48.39 54,334 +0.78(+1.64%)
Aug 19, 2020 48.06 48.17 47.61 47.61 216,183 -0.33(-0.69%)
Aug 18, 2020 47.68 48.11 47.57 47.94 46,484 +0.41(+0.86%)
Aug 17, 2020 47.28 47.62 47.28 47.53 46,185 +0.52(+1.11%)
Aug 14, 2020 47.10 47.18 46.84 47.01 38,100 +0.03(+0.06%)
Aug 13, 2020 47.22 47.46 46.98 46.98 44,417 +0.07(+0.15%)
Aug 12, 2020 46.11 47.12 46.11 46.91 61,445 +1.04(+2.27%)
Aug 11, 2020 46.58 46.70 45.73 45.87 205,941 -0.90(-1.92%)
Aug 10, 2020 46.85 46.99 46.17 46.77 69,900 -0.05(-0.11%)
Aug 07, 2020 47.38 47.46 46.55 46.82 39,500 -0.55(-1.16%)
Aug 06, 2020 46.73 47.51 46.73 47.37 55,427 +0.62(+1.33%)
Aug 05, 2020 46.71 46.88 46.67 46.75 57,806 +0.15(+0.32%)
Aug 04, 2020 46.40 46.69 46.35 46.60 59,102 +0.04(+0.09%)
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.