Pacer Trendpilot 100 ETF (NY: PTNQ )

58.49 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.17 22.25 22.12 22.17 30,694 -0.02(-0.08%)
Mar 30, 2016 22.29 22.31 22.14 22.19 29,402 +0.12(+0.54%)
Mar 29, 2016 21.65 22.08 21.65 22.07 22,170 +0.36(+1.66%)
Mar 28, 2016 21.72 21.78 21.71 21.71 10,220 -0.02(-0.09%)
Mar 24, 2016 21.66 21.73 21.73 21.73 211,600 -0.02(-0.09%)
Mar 23, 2016 21.74 21.76 21.70 21.75 33,298 +0.01(+0.05%)
Mar 22, 2016 21.75 21.76 21.74 21.74 4,512 -0.00(-0.01%)
Mar 21, 2016 21.75 21.76 21.74 21.74 6,099 +0.00(+0.01%)
Mar 18, 2016 21.76 21.76 21.74 21.74 124,863 -0.01(-0.06%)
Mar 17, 2016 21.82 21.82 21.64 21.75 10,749 -0.01(-0.04%)
Mar 16, 2016 21.76 21.77 21.74 21.76 10,418 +0.00(+0.00%)
Mar 15, 2016 21.82 21.82 21.68 21.76 13,846 +0.00(+0.00%)
Mar 14, 2016 21.76 21.76 21.74 21.76 13,828 +0.01(+0.07%)
Mar 11, 2016 21.76 21.76 21.74 21.75 27,261 +0.01(+0.03%)
Mar 10, 2016 21.73 21.76 21.73 21.74 10,033 -0.02(-0.09%)
Mar 09, 2016 21.76 21.76 21.74 21.76 11,355 +0.02(+0.08%)
Mar 08, 2016 21.77 21.77 21.74 21.74 12,019 -0.02(-0.08%)
Mar 07, 2016 21.85 21.85 21.74 21.76 27,112 +0.02(+0.09%)
Mar 04, 2016 21.66 21.78 21.66 21.74 14,818 -0.02(-0.09%)
Mar 03, 2016 21.78 21.78 21.74 21.76 12,724 +0.01(+0.02%)
Mar 02, 2016 21.75 21.76 21.74 21.75 9,258 +0.01(+0.07%)
Mar 01, 2016 21.75 21.76 21.74 21.74 27,393 -0.02(-0.09%)
Feb 29, 2016 21.82 21.82 21.74 21.76 32,282 +0.02(+0.09%)
Feb 26, 2016 21.76 21.78 21.72 21.74 20,112 +0.00(+0.00%)
Feb 25, 2016 21.76 21.76 21.74 21.74 72,973 +0.00(+0.00%)
Feb 24, 2016 21.75 21.76 21.74 21.74 12,895 -0.02(-0.09%)
Feb 23, 2016 21.75 21.76 21.74 21.76 10,544 +0.02(+0.09%)
Feb 22, 2016 21.78 21.78 21.74 21.74 22,923 -0.02(-0.09%)
Feb 19, 2016 21.75 21.77 21.74 21.76 14,581 +0.01(+0.04%)
Feb 18, 2016 21.82 21.82 21.75 21.75 19,160 -0.01(-0.03%)
Feb 17, 2016 21.76 21.78 21.74 21.76 121,859 -0.01(-0.06%)
Feb 16, 2016 21.80 21.80 21.74 21.77 9,067 +0.03(+0.14%)
Feb 12, 2016 21.77 21.74 21.74 21.74 14,800 -0.01(-0.04%)
Feb 11, 2016 21.77 21.77 21.74 21.75 8,260 -0.00(-0.00%)
Feb 10, 2016 21.77 21.77 21.75 21.75 40,352 -0.02(-0.09%)
Feb 09, 2016 21.89 21.89 21.75 21.77 16,974 +0.00(+0.00%)
Feb 08, 2016 21.75 21.82 21.75 21.77 16,272 +0.02(+0.09%)
Feb 05, 2016 21.73 21.77 21.66 21.75 13,019 -0.00(-0.00%)
Feb 04, 2016 21.81 21.81 21.75 21.75 22,210 -0.02(-0.09%)
Feb 03, 2016 21.76 21.77 21.75 21.77 20,639 -0.00(-0.00%)
Feb 02, 2016 21.70 21.77 21.70 21.77 18,656 +0.00(+0.00%)
Feb 01, 2016 21.82 21.86 21.74 21.77 14,507 +0.00(+0.00%)
Jan 29, 2016 21.77 21.81 21.74 21.77 30,499 +0.00(+0.00%)
Jan 28, 2016 21.76 21.77 21.74 21.77 19,715 +0.00(+0.00%)
Jan 27, 2016 21.77 21.77 21.74 21.77 41,972 -0.01(-0.05%)
Jan 26, 2016 21.80 21.80 21.75 21.78 68,171 +0.00(+0.00%)
Jan 25, 2016 21.75 21.78 21.75 21.78 28,508 -0.00(-0.00%)
Jan 22, 2016 21.64 21.78 21.64 21.78 43,219 +0.00(+0.00%)
Jan 21, 2016 21.76 21.78 21.67 21.78 65,751 +0.00(+0.00%)
Jan 20, 2016 21.74 21.95 21.74 21.78 78,530 +0.01(+0.04%)
Jan 19, 2016 21.83 21.83 21.75 21.77 23,609 -0.01(-0.04%)
Jan 15, 2016 21.62 21.78 21.78 21.78 27,800 +0.01(+0.05%)
Jan 14, 2016 21.79 21.79 21.75 21.77 20,558 +0.01(+0.06%)
Jan 13, 2016 22.61 22.61 21.76 21.76 16,752 -0.69(-3.09%)
Jan 12, 2016 22.48 22.62 22.42 22.45 1,606 +0.41(+1.86%)
Jan 11, 2016 22.45 22.45 21.97 22.04 4,880 -0.24(-1.07%)
Jan 08, 2016 22.59 22.68 22.28 22.28 20,106 -0.17(-0.76%)
Jan 07, 2016 22.75 22.92 22.45 22.45 12,570 -0.64(-2.77%)
Jan 06, 2016 23.06 23.21 22.95 23.09 9,944 -0.26(-1.11%)
Jan 05, 2016 23.47 23.47 23.28 23.35 22,810 +0.02(+0.11%)
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.