Pacer Trendpilot 100 ETF (NY: PTNQ )

58.32 USD +0.20 (+0.34%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 32.95 33.23 32.93 33.23 132,001 +0.19(+0.58%)
Oct 31, 2018 32.84 33.24 32.78 33.04 112,481 +0.87(+2.70%)
Oct 30, 2018 31.56 32.25 31.52 32.17 68,506 +0.34(+1.07%)
Oct 29, 2018 32.93 32.93 31.18 31.83 82,293 -0.50(-1.55%)
Oct 26, 2018 32.23 32.96 31.98 32.33 97,000 -0.93(-2.80%)
Oct 25, 2018 32.59 33.41 32.55 33.26 81,164 +1.12(+3.48%)
Oct 24, 2018 33.57 33.66 32.10 32.14 124,575 -1.57(-4.66%)
Oct 23, 2018 33.26 33.78 32.85 33.71 78,991 -0.14(-0.41%)
Oct 22, 2018 33.87 34.02 33.55 33.85 51,886 +0.18(+0.53%)
Oct 19, 2018 33.84 34.19 33.57 33.67 38,100 -0.02(-0.06%)
Oct 18, 2018 34.35 34.35 33.54 33.69 49,847 -0.80(-2.32%)
Oct 17, 2018 34.68 34.68 34.13 34.49 60,757 -0.01(-0.03%)
Oct 16, 2018 33.74 34.51 33.74 34.50 47,741 +0.99(+2.95%)
Oct 15, 2018 33.82 33.82 33.39 33.51 79,519 -0.40(-1.18%)
Oct 12, 2018 33.84 33.97 33.25 33.91 55,200 +0.90(+2.73%)
Oct 11, 2018 33.12 33.59 32.60 33.01 118,249 -0.37(-1.11%)
Oct 10, 2018 34.75 34.75 33.29 33.38 62,951 -1.53(-4.38%)
Oct 09, 2018 34.80 35.14 34.80 34.91 31,749 +0.11(+0.32%)
Oct 08, 2018 34.93 35.07 34.47 34.80 51,798 -0.24(-0.68%)
Oct 05, 2018 35.47 35.51 34.70 35.04 62,700 -0.43(-1.21%)
Oct 04, 2018 35.94 36.04 35.24 35.47 47,005 -0.70(-1.94%)
Oct 03, 2018 36.28 36.33 36.12 36.17 40,149 +0.04(+0.11%)
Oct 02, 2018 36.08 36.35 36.03 36.13 136,885 -0.07(-0.19%)
Oct 01, 2018 36.38 36.44 36.09 36.20 106,579 +0.07(+0.19%)
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%)
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.