Pacer Trendpilot 100 ETF (NY: PTNQ )

54.72 +0.54 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.90 23.03 22.90 23.01 6,129 +0.22(+0.95%)
Sep 29, 2016 22.88 23.06 22.70 22.79 5,097 -0.19(-0.81%)
Sep 28, 2016 22.91 23.07 22.85 22.98 77,329 +0.04(+0.17%)
Sep 27, 2016 22.90 22.95 22.83 22.94 6,815 +0.21(+0.92%)
Sep 26, 2016 22.73 22.81 22.71 22.73 7,686 -0.22(-0.96%)
Sep 23, 2016 22.99 23.00 22.93 22.95 6,505 -0.10(-0.44%)
Sep 22, 2016 22.90 23.09 22.90 23.05 3,984 +0.22(+0.96%)
Sep 21, 2016 22.62 22.83 22.62 22.83 12,052 +0.14(+0.64%)
Sep 20, 2016 22.71 22.73 22.62 22.68 6,444 +0.04(+0.19%)
Sep 19, 2016 22.67 22.81 22.60 22.64 10,960 -0.02(-0.08%)
Sep 16, 2016 22.46 22.70 22.46 22.66 6,935 -0.05(-0.22%)
Sep 15, 2016 22.50 22.77 22.50 22.71 8,163 +0.38(+1.70%)
Sep 14, 2016 22.39 22.49 22.32 22.33 4,024 +0.06(+0.27%)
Sep 13, 2016 22.30 22.30 22.20 22.27 2,979 -0.20(-0.89%)
Sep 12, 2016 22.15 22.47 22.15 22.47 5,465 +0.24(+1.08%)
Sep 09, 2016 22.39 22.40 22.13 22.23 7,446 -0.42(-1.85%)
Sep 08, 2016 22.69 22.69 22.65 22.65 1,380 -0.12(-0.54%)
Sep 07, 2016 22.78 22.83 22.72 22.77 4,837 +0.04(+0.18%)
Sep 06, 2016 22.71 22.75 22.63 22.73 17,461 +0.12(+0.52%)
Sep 02, 2016 22.67 22.61 22.61 22.61 5,300 +0.08(+0.36%)
Sep 01, 2016 22.52 22.57 22.42 22.53 74,256 +0.00(+0.00%)
Aug 31, 2016 22.39 22.53 22.39 22.53 36,181 +0.07(+0.30%)
Aug 30, 2016 22.49 22.62 22.45 22.46 11,388 -0.15(-0.67%)
Aug 29, 2016 22.60 22.64 22.60 22.61 1,557 +0.12(+0.55%)
Aug 26, 2016 22.62 22.66 22.44 22.49 7,196 +0.00(+0.00%)
Aug 25, 2016 22.45 22.62 22.45 22.49 14,673 +0.01(+0.04%)
Aug 24, 2016 22.69 22.70 22.48 22.48 3,824 -0.28(-1.23%)
Aug 23, 2016 22.64 22.78 22.64 22.76 6,035 +0.13(+0.57%)
Aug 22, 2016 22.63 22.68 22.60 22.63 6,505 -0.02(-0.09%)
Aug 19, 2016 22.58 22.69 22.58 22.65 9,036 -0.01(-0.04%)
Aug 18, 2016 22.70 22.71 22.60 22.66 11,476 +0.03(+0.14%)
Aug 17, 2016 22.50 22.67 22.49 22.63 26,326 -0.03(-0.14%)
Aug 16, 2016 22.72 22.72 22.62 22.66 28,510 -0.08(-0.33%)
Aug 15, 2016 22.78 22.81 22.72 22.74 19,826 +0.11(+0.47%)
Aug 12, 2016 22.60 22.66 22.59 22.63 11,181 -0.04(-0.17%)
Aug 11, 2016 22.74 22.74 22.59 22.67 12,234 +0.13(+0.60%)
Aug 10, 2016 22.60 22.60 22.48 22.53 6,840 -0.05(-0.22%)
Aug 09, 2016 22.51 22.66 22.51 22.58 23,038 +0.05(+0.21%)
Aug 08, 2016 22.53 22.55 22.47 22.54 39,209 -0.03(-0.13%)
Aug 05, 2016 22.54 22.61 22.54 22.57 17,364 +0.23(+1.01%)
Aug 04, 2016 22.34 22.39 22.27 22.34 14,290 +0.07(+0.31%)
Aug 03, 2016 22.11 22.29 22.11 22.27 31,370 +0.03(+0.13%)
Aug 02, 2016 22.32 22.32 22.11 22.24 11,939 -0.14(-0.63%)
Aug 01, 2016 22.34 22.43 22.31 22.38 20,475 +0.11(+0.49%)
Jul 29, 2016 22.17 22.34 22.17 22.27 35,301 +0.03(+0.13%)
Jul 28, 2016 22.15 22.24 22.15 22.24 9,873 +0.08(+0.36%)
Jul 27, 2016 22.00 22.20 22.00 22.16 19,592 +0.11(+0.48%)
Jul 26, 2016 21.91 22.05 21.89 22.05 10,231 +0.11(+0.52%)
Jul 25, 2016 21.97 21.97 21.90 21.94 12,664 +0.00(+0.00%)
Jul 22, 2016 21.89 22.00 21.89 21.94 17,492 +0.09(+0.41%)
Jul 21, 2016 21.95 21.96 21.84 21.85 16,299 -0.08(-0.36%)
Jul 20, 2016 21.87 21.94 21.87 21.93 9,633 +0.28(+1.29%)
Jul 19, 2016 21.68 21.70 21.63 21.65 43,200 -0.10(-0.46%)
Jul 18, 2016 21.52 21.81 21.52 21.75 10,911 +0.12(+0.56%)
Jul 15, 2016 21.65 21.65 21.60 21.63 3,592 +0.01(+0.04%)
Jul 14, 2016 21.66 21.66 21.62 21.62 1,676 +0.09(+0.42%)
Jul 13, 2016 21.53 21.59 21.52 21.53 9,753 -0.01(-0.04%)
Jul 12, 2016 21.53 21.59 21.53 21.54 10,749 +0.06(+0.28%)
Jul 11, 2016 21.43 21.48 21.43 21.48 4,807 +0.17(+0.80%)
Jul 08, 2016 21.06 21.31 20.96 21.31 10,712 +0.35(+1.65%)
Jul 07, 2016 21.02 21.04 21.01 20.96 10,523 +0.06(+0.31%)
Jul 06, 2016 20.67 20.95 20.67 20.90 24,298 +0.15(+0.72%)
Jul 05, 2016 20.74 20.78 20.70 20.75 4,559 -0.14(-0.67%)
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.