Pacer Trendpilot 100 ETF (NY: PTNQ )

54.10 +0.05 (+0.09%)
Streaming Delayed Price Updated: 11:18 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.97 36.21 35.97 36.13 48,100 +0.00(+0.00%)
Sep 27, 2018 35.93 36.23 35.93 36.13 48,662 +0.22(+0.61%)
Sep 26, 2018 35.82 36.14 35.82 35.91 46,521 +0.11(+0.31%)
Sep 25, 2018 35.82 35.82 35.66 35.80 59,381 +0.04(+0.11%)
Sep 24, 2018 35.42 35.76 35.26 35.76 62,673 +0.09(+0.25%)
Sep 21, 2018 36.00 36.00 35.63 35.67 55,900 -0.19(-0.53%)
Sep 20, 2018 35.68 35.90 35.59 35.86 52,651 +0.37(+1.04%)
Sep 19, 2018 35.52 35.56 35.24 35.49 26,264 -0.03(-0.08%)
Sep 18, 2018 35.29 35.65 35.15 35.52 33,814 +0.32(+0.91%)
Sep 17, 2018 35.59 35.64 35.15 35.20 43,033 -0.53(-1.48%)
Sep 14, 2018 35.87 35.88 35.57 35.73 261,800 -0.08(-0.22%)
Sep 13, 2018 35.66 35.87 35.66 35.81 32,826 +0.37(+1.04%)
Sep 12, 2018 35.52 35.58 35.15 35.44 32,266 -0.13(-0.36%)
Sep 11, 2018 35.15 35.59 35.15 35.57 42,775 +0.31(+0.89%)
Sep 10, 2018 35.37 35.44 35.08 35.26 73,529 +0.05(+0.16%)
Sep 07, 2018 35.06 35.43 35.00 35.20 31,900 -0.11(-0.31%)
Sep 06, 2018 35.60 35.60 35.06 35.31 56,889 -0.31(-0.87%)
Sep 05, 2018 36.08 36.08 35.51 35.62 56,270 -0.51(-1.41%)
Sep 04, 2018 36.11 36.21 35.95 36.13 46,183 -0.16(-0.44%)
Aug 31, 2018 36.29 36.29 36.29 0 +0.08(+0.22%)
Aug 30, 2018 36.27 36.43 36.12 36.21 68,263 -0.09(-0.25%)
Aug 29, 2018 35.94 36.30 35.94 36.30 239,143 +0.51(+1.42%)
Aug 28, 2018 35.93 35.96 35.78 35.79 63,725 +0.05(+0.14%)
Aug 27, 2018 35.58 35.80 35.55 35.74 53,314 +0.28(+0.79%)
Aug 24, 2018 35.26 35.46 35.25 35.46 56,100 +0.36(+1.01%)
Aug 23, 2018 35.14 35.36 35.08 35.10 48,589 -0.07(-0.18%)
Aug 22, 2018 34.97 35.20 34.97 35.17 32,568 +0.13(+0.37%)
Aug 21, 2018 34.99 35.20 34.99 35.04 29,043 +0.15(+0.43%)
Aug 20, 2018 34.91 35.01 34.76 34.89 72,204 -0.04(-0.11%)
Aug 17, 2018 34.72 34.99 34.63 34.93 85,700 +0.01(+0.03%)
Aug 16, 2018 35.08 35.13 34.83 34.92 25,448 +0.11(+0.32%)
Aug 15, 2018 34.91 34.95 34.56 34.81 33,867 -0.44(-1.25%)
Aug 14, 2018 35.10 35.28 35.04 35.25 84,398 +0.23(+0.66%)
Aug 13, 2018 35.10 35.33 34.99 35.02 51,482 -0.04(-0.11%)
Aug 10, 2018 35.02 35.20 34.93 35.06 32,900 -0.28(-0.79%)
Aug 09, 2018 35.40 35.45 35.21 35.34 38,497 +0.00(+0.00%)
Aug 08, 2018 35.39 35.42 35.19 35.34 45,091 +0.03(+0.08%)
Aug 07, 2018 35.30 35.35 35.21 35.31 38,798 +0.15(+0.43%)
Aug 06, 2018 35.04 35.16 34.86 35.16 40,389 +0.21(+0.60%)
Aug 03, 2018 35.04 35.04 34.74 34.95 32,700 +0.10(+0.29%)
Aug 02, 2018 34.22 34.88 34.22 34.85 34,534 +0.47(+1.36%)
Aug 01, 2018 34.34 34.47 34.22 34.38 40,245 +0.20(+0.59%)
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 +0.14(+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%)
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.