Pacer Trendpilot 100 ETF (NY: PTNQ )

56.60 USD +0.19 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.10 24.15 24.01 24.03 7,805 -0.07(-0.29%)
Aug 28, 2015 24.11 24.17 24.05 24.10 6,250 -0.03(-0.12%)
Aug 27, 2015 23.97 24.20 23.73 24.13 19,888 +1.08(+4.70%)
Aug 26, 2015 22.92 23.05 22.66 23.05 6,533 +0.59(+2.61%)
Aug 25, 2015 23.50 23.50 22.46 22.46 17,311 -0.11(-0.49%)
Aug 24, 2015 22.94 23.39 20.69 22.57 72,874 -0.92(-3.92%)
Aug 21, 2015 24.27 24.29 23.49 23.49 77,250 -1.01(-4.12%)
Aug 20, 2015 25.04 25.04 24.50 24.50 18,689 -0.74(-2.93%)
Aug 19, 2015 25.17 25.37 25.11 25.24 9,078 -0.11(-0.44%)
Aug 18, 2015 25.43 25.46 25.35 25.35 8,757 -0.10(-0.40%)
Aug 17, 2015 26.31 26.31 25.20 25.45 24,885 +0.14(+0.56%)
Aug 14, 2015 25.24 25.31 25.20 25.31 14,685 +0.07(+0.28%)
Aug 13, 2015 25.40 25.40 25.22 25.24 6,426 -0.04(-0.16%)
Aug 12, 2015 25.10 25.28 24.80 25.28 23,283 +0.07(+0.28%)
Aug 11, 2015 25.48 25.48 25.08 25.21 7,808 -0.30(-1.18%)
Aug 10, 2015 25.41 25.57 25.41 25.51 11,528 +0.29(+1.15%)
Aug 07, 2015 25.30 25.30 25.05 25.22 16,827 -0.05(-0.20%)
Aug 06, 2015 25.68 25.68 25.23 25.27 19,761 -0.41(-1.60%)
Aug 05, 2015 25.71 25.81 25.66 25.68 7,218 +0.19(+0.75%)
Aug 04, 2015 25.60 25.60 25.40 25.49 16,796 -0.02(-0.08%)
Aug 03, 2015 25.58 25.65 25.36 25.51 14,352 -0.09(-0.35%)
Jul 31, 2015 25.80 25.80 25.56 25.60 12,120 -0.04(-0.16%)
Jul 30, 2015 25.50 25.66 25.38 25.64 27,082 +0.08(+0.31%)
Jul 29, 2015 25.54 25.56 25.40 25.56 20,122 +0.15(+0.58%)
Jul 28, 2015 25.20 25.47 25.13 25.41 23,784 +0.25(+1.01%)
Jul 27, 2015 25.30 25.37 25.15 25.16 31,786 -0.26(-1.02%)
Jul 24, 2015 25.74 25.94 25.42 25.42 27,481 -0.22(-0.86%)
Jul 23, 2015 25.88 25.88 25.61 25.64 30,330 -0.12(-0.47%)
Jul 22, 2015 25.79 25.84 25.71 25.76 40,406 -0.30(-1.15%)
Jul 21, 2015 26.06 26.12 26.00 26.06 30,321 +0.03(+0.12%)
Jul 20, 2015 26.05 26.16 25.98 26.03 21,929 +0.08(+0.31%)
Jul 17, 2015 25.88 25.97 25.79 25.95 42,119 +0.35(+1.37%)
Jul 16, 2015 25.50 25.60 25.46 25.60 55,283 +0.36(+1.43%)
Jul 15, 2015 25.34 25.34 25.20 25.24 46,259 +0.01(+0.04%)
Jul 14, 2015 25.14 25.29 25.14 25.23 39,696 +0.17(+0.68%)
Jul 13, 2015 24.90 25.07 24.90 25.06 72,656 +0.40(+1.62%)
Jul 10, 2015 24.68 24.72 24.53 24.66 82,789 +0.35(+1.46%)
Jul 09, 2015 24.60 24.60 24.29 24.31 170,736 +0.04(+0.15%)
Jul 08, 2015 24.62 24.62 24.27 24.27 89,948 -0.42(-1.70%)
Jul 07, 2015 24.73 24.73 24.25 24.69 98,090 +0.07(+0.30%)
Jul 06, 2015 24.68 24.76 24.53 24.62 198,467 -0.14(-0.58%)
Jul 02, 2015 24.79 24.76 24.76 24.76 93,200 +0.05(+0.20%)
Jul 01, 2015 24.79 24.80 24.61 24.71 123,548 +0.19(+0.77%)
Jun 30, 2015 24.51 24.64 24.44 24.52 65,029 +0.10(+0.41%)
Jun 29, 2015 24.78 24.86 24.42 24.42 76,006 -0.59(-2.36%)
Jun 26, 2015 25.10 25.14 24.93 25.01 19,904 -0.18(-0.71%)
Jun 25, 2015 25.28 25.32 25.19 25.19 18,516 -0.04(-0.16%)
Jun 24, 2015 25.41 25.43 25.18 25.23 14,872 -0.15(-0.59%)
Jun 23, 2015 25.37 25.38 25.32 25.38 21,556 +0.05(+0.20%)
Jun 22, 2015 25.35 25.41 25.31 25.33 85,684 +0.14(+0.55%)
Jun 19, 2015 25.39 25.39 25.18 25.19 5,166 -0.08(-0.31%)
Jun 18, 2015 25.29 25.32 25.24 25.27 14,638 +0.29(+1.16%)
Jun 17, 2015 24.92 24.98 24.87 24.98 15,600 +0.12(+0.48%)
Jun 16, 2015 24.76 24.90 24.74 24.86 11,654 +0.12(+0.49%)
Jun 15, 2015 24.70 24.74 24.53 24.74 69,167 -0.05(-0.20%)
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.