Pacer Trendpilot 100 ETF (NY: PTNQ )

58.49 USD -0.66 (-1.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.73 32.73 32.71 32.73 143,502 +0.00(+0.00%)
Jan 30, 2019 32.77 32.77 32.70 32.73 123,618 +0.00(+0.00%)
Jan 29, 2019 32.76 32.76 32.71 32.73 70,750 +0.03(+0.09%)
Jan 28, 2019 32.68 32.72 32.68 32.70 89,886 -0.03(-0.09%)
Jan 25, 2019 32.74 32.75 32.70 32.73 61,600 +0.01(+0.03%)
Jan 24, 2019 32.70 32.73 32.70 32.72 133,460 -0.00(-0.00%)
Jan 23, 2019 32.68 32.72 32.68 32.72 97,060 +0.00(+0.00%)
Jan 22, 2019 32.72 32.72 32.69 32.72 61,777 +0.01(+0.03%)
Jan 18, 2019 32.72 32.72 32.68 32.71 133,300 +0.00(+0.00%)
Jan 17, 2019 32.70 32.72 32.68 32.71 73,056 +0.01(+0.03%)
Jan 16, 2019 32.69 32.71 32.69 32.70 146,608 +0.00(+0.00%)
Jan 15, 2019 32.71 32.71 32.68 32.70 137,715 +0.00(+0.00%)
Jan 14, 2019 32.70 32.70 32.68 32.70 39,053 +0.01(+0.03%)
Jan 11, 2019 32.66 32.71 32.66 32.69 57,200 +0.00(+0.00%)
Jan 10, 2019 32.71 32.71 32.68 32.69 75,347 +0.01(+0.03%)
Jan 09, 2019 32.70 32.70 32.67 32.68 133,350 -0.01(-0.03%)
Jan 08, 2019 32.69 32.69 32.67 32.69 218,884 +0.01(+0.03%)
Jan 07, 2019 32.69 32.69 32.66 32.68 142,691 -0.01(-0.03%)
Jan 04, 2019 32.70 32.70 32.67 32.69 83,800 +0.01(+0.03%)
Jan 03, 2019 32.67 32.68 32.66 32.68 201,950 -0.02(-0.06%)
Jan 02, 2019 32.70 32.70 32.66 32.70 206,730 +0.03(+0.08%)
Dec 31, 2018 32.68 32.69 32.66 32.67 94,900 +0.01(+0.02%)
Dec 28, 2018 32.64 32.68 32.63 32.67 173,300 +0.00(+0.00%)
Dec 27, 2018 32.69 32.69 32.65 32.67 181,602 +0.01(+0.03%)
Dec 26, 2018 32.66 32.69 32.65 32.66 90,138 -0.04(-0.12%)
Dec 24, 2018 32.69 32.75 32.64 32.70 209,000 -0.12(-0.37%)
Dec 21, 2018 32.83 32.85 32.76 32.82 277,000 +0.00(+0.00%)
Dec 20, 2018 32.83 32.84 32.79 32.82 333,143 +0.00(+0.00%)
Dec 19, 2018 32.77 32.84 32.77 32.82 101,058 +0.02(+0.06%)
Dec 18, 2018 32.83 32.83 32.78 32.80 101,611 -0.02(-0.06%)
Dec 17, 2018 32.83 32.83 32.78 32.82 120,470 +0.02(+0.06%)
Dec 14, 2018 32.83 32.83 32.78 32.80 135,200 -0.02(-0.06%)
Dec 13, 2018 32.82 32.83 32.78 32.82 34,745 +0.03(+0.08%)
Dec 12, 2018 32.81 32.82 32.78 32.79 22,024 +0.01(+0.02%)
Dec 11, 2018 32.82 32.82 32.78 32.79 90,109 -0.00(-0.00%)
Dec 10, 2018 32.81 32.82 32.77 32.79 177,377 +0.01(+0.03%)
Dec 07, 2018 32.82 32.82 32.77 32.78 61,700 +0.01(+0.03%)
Dec 06, 2018 32.82 32.83 32.77 32.77 144,211 -0.01(-0.03%)
Dec 04, 2018 32.74 32.79 32.74 32.78 165,800 -0.01(-0.03%)
Dec 03, 2018 32.81 32.81 32.75 32.79 65,349 +0.01(+0.03%)
Nov 30, 2018 32.78 32.78 32.75 32.78 120,600 +0.01(+0.03%)
Nov 29, 2018 32.75 32.79 32.75 32.77 118,563 -0.01(-0.02%)
Nov 28, 2018 32.80 32.80 32.75 32.78 51,369 +0.01(+0.04%)
Nov 27, 2018 32.78 32.78 32.76 32.76 49,699 +0.01(+0.03%)
Nov 26, 2018 32.79 32.79 32.75 32.75 60,084 -0.01(-0.03%)
Nov 23, 2018 32.77 32.78 32.74 32.76 11,800 -0.01(-0.03%)
Nov 21, 2018 32.77 32.77 32.77 0 -0.01(-0.03%)
Nov 20, 2018 32.77 32.79 32.73 32.78 108,299 +0.01(+0.03%)
Nov 19, 2018 32.83 32.83 32.73 32.77 49,274 +0.01(+0.03%)
Nov 16, 2018 32.68 32.81 32.57 32.76 23,900 -0.04(-0.12%)
Nov 15, 2018 32.55 32.85 32.38 32.80 34,584 +0.26(+0.80%)
Nov 14, 2018 32.87 32.88 32.48 32.54 35,185 -0.08(-0.25%)
Nov 13, 2018 32.77 32.93 32.61 32.62 91,201 -0.06(-0.18%)
Nov 12, 2018 33.09 33.09 32.65 32.68 31,134 -0.49(-1.48%)
Nov 09, 2018 33.33 33.33 33.03 33.17 44,300 -0.23(-0.70%)
Nov 08, 2018 33.51 33.51 33.37 33.40 35,484 -0.16(-0.47%)
Nov 07, 2018 33.25 33.56 33.15 33.56 64,240 +0.55(+1.67%)
Nov 06, 2018 32.94 33.12 32.79 33.01 56,209 +0.18(+0.55%)
Nov 05, 2018 32.97 32.97 32.68 32.83 71,082 -0.14(-0.42%)
Nov 02, 2018 33.16 33.25 32.84 32.97 209,500 -0.26(-0.78%)
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.