Pacer Trendpilot 100 ETF (NY: PTNQ )

56.41 USD -0.71 (-1.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 56.70 56.70 55.99 56.41 28,387 -0.71(-1.24%)
Sep 17, 2021 57.63 57.64 57.00 57.12 27,859 -0.39(-0.68%)
Sep 16, 2021 57.20 57.51 57.17 57.51 25,259 +0.02(+0.03%)
Sep 15, 2021 57.36 57.49 57.06 57.49 19,256 +0.30(+0.52%)
Sep 14, 2021 57.54 57.54 57.12 57.19 23,221 -0.05(-0.09%)
Sep 13, 2021 57.63 57.63 57.13 57.24 12,624 -0.02(-0.03%)
Sep 10, 2021 57.74 57.74 57.26 57.26 23,369 -0.34(-0.59%)
Sep 09, 2021 57.76 57.77 57.56 57.60 22,773 -0.14(-0.24%)
Sep 08, 2021 57.65 57.85 57.49 57.74 39,721 -0.12(-0.21%)
Sep 07, 2021 57.87 57.87 57.67 57.86 14,491 +0.07(+0.12%)
Sep 03, 2021 57.69 57.79 57.56 57.79 16,276 +0.09(+0.16%)
Sep 02, 2021 57.71 57.78 57.56 57.70 26,826 +0.00(+0.00%)
Sep 01, 2021 57.73 57.84 57.67 57.70 21,400 +0.08(+0.14%)
Aug 31, 2021 57.79 57.79 57.46 57.62 28,905 +0.04(+0.07%)
Aug 30, 2021 57.20 57.68 57.20 57.58 18,657 +0.32(+0.56%)
Aug 27, 2021 56.99 57.32 56.99 57.26 39,997 +0.37(+0.65%)
Aug 26, 2021 57.21 57.21 56.89 56.89 26,630 -0.22(-0.39%)
Aug 25, 2021 57.05 57.22 57.05 57.11 32,725 +0.04(+0.07%)
Aug 24, 2021 57.08 57.17 57.05 57.07 24,997 +0.05(+0.09%)
Aug 23, 2021 56.70 57.09 56.70 57.02 19,308 +0.46(+0.81%)
Aug 20, 2021 56.21 56.63 56.21 56.56 21,530 +0.29(+0.52%)
Aug 19, 2021 55.76 56.36 55.76 56.27 24,360 +0.17(+0.30%)
Aug 18, 2021 56.21 56.43 56.10 56.10 22,422 -0.28(-0.50%)
Aug 17, 2021 56.54 56.54 56.17 56.38 99,030 -0.25(-0.44%)
Aug 16, 2021 56.53 56.63 56.22 56.63 15,162 +0.04(+0.07%)
Aug 13, 2021 56.54 56.67 56.54 56.59 10,692 +0.04(+0.06%)
Aug 12, 2021 56.50 56.56 56.30 56.55 13,589 +0.12(+0.22%)
Aug 11, 2021 56.45 56.51 56.33 56.43 14,143 -0.08(-0.14%)
Aug 10, 2021 56.58 56.69 56.40 56.51 12,549 -0.10(-0.18%)
Aug 09, 2021 56.53 56.68 56.53 56.61 29,967 +0.03(+0.05%)
Aug 06, 2021 56.67 56.67 56.55 56.58 21,323 -0.12(-0.21%)
Aug 05, 2021 56.51 56.73 56.51 56.70 8,839 +0.12(+0.21%)
Aug 04, 2021 56.62 56.62 56.42 56.58 17,055 +0.15(+0.27%)
Aug 03, 2021 56.31 56.49 56.12 56.43 16,231 +0.15(+0.27%)
Aug 02, 2021 56.25 56.48 56.25 56.28 29,192 +0.04(+0.07%)
Jul 30, 2021 56.24 56.34 56.22 56.24 18,075 -0.22(-0.39%)
Jul 29, 2021 56.26 56.55 56.26 56.46 13,966 +0.06(+0.10%)
Jul 28, 2021 56.33 56.51 56.33 56.40 29,214 +0.18(+0.32%)
Jul 27, 2021 56.57 56.57 55.96 56.22 15,883 -0.36(-0.64%)
Jul 26, 2021 56.44 56.67 56.44 56.58 25,893 +0.09(+0.16%)
Jul 23, 2021 56.49 56.62 56.29 56.49 16,802 +0.30(+0.53%)
Jul 22, 2021 56.16 56.23 56.10 56.19 11,403 +0.20(+0.36%)
Jul 21, 2021 55.66 56.02 55.66 55.99 25,871 +0.24(+0.43%)
Jul 20, 2021 55.42 55.90 55.40 55.75 21,393 +0.42(+0.76%)
Jul 19, 2021 55.28 55.48 55.24 55.33 25,162 -0.35(-0.63%)
Jul 16, 2021 55.90 56.07 55.67 55.68 10,695 -0.22(-0.39%)
Jul 15, 2021 56.17 56.17 55.78 55.90 18,323 -0.27(-0.48%)
Jul 14, 2021 56.33 56.37 56.15 56.17 29,573 +0.04(+0.07%)
Jul 13, 2021 56.00 56.38 56.00 56.13 44,575 +0.04(+0.07%)
Jul 12, 2021 56.03 56.11 55.99 56.09 25,381 +0.08(+0.14%)
Jul 09, 2021 55.63 56.02 55.63 56.01 14,731 +0.28(+0.50%)
Jul 08, 2021 55.38 55.84 55.38 55.73 18,617 -0.20(-0.36%)
Jul 07, 2021 56.24 56.24 55.85 55.93 17,546 +0.02(+0.04%)
Jul 06, 2021 55.73 55.96 55.62 55.91 25,619 +0.13(+0.23%)
Jul 02, 2021 55.48 55.83 55.48 55.78 15,352 +0.32(+0.58%)
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.