Pacer Trendpilot 100 ETF (NY: PTNQ )

52.96 USD +0.57 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.39 52.39 51.80 51.97 25,700 +0.10(+0.19%)
Feb 25, 2021 52.84 52.84 51.76 51.87 19,156 -0.97(-1.84%)
Feb 24, 2021 52.28 52.84 52.24 52.84 38,356 +0.20(+0.38%)
Feb 23, 2021 52.04 52.72 51.90 52.64 87,341 -0.03(-0.06%)
Feb 22, 2021 53.29 53.29 52.67 52.67 26,384 -0.73(-1.37%)
Feb 19, 2021 53.55 53.79 53.37 53.40 61,900 -0.12(-0.22%)
Feb 18, 2021 53.54 53.62 53.25 53.52 37,172 -0.16(-0.30%)
Feb 17, 2021 53.44 53.72 53.40 53.68 36,383 -0.14(-0.26%)
Feb 16, 2021 53.86 54.05 53.81 53.82 55,328 -0.08(-0.15%)
Feb 12, 2021 53.46 53.90 53.46 53.90 32,600 +0.15(+0.28%)
Feb 11, 2021 54.01 54.01 53.64 53.75 39,089 +0.17(+0.33%)
Feb 10, 2021 53.60 53.89 53.38 53.58 55,454 -0.05(-0.10%)
Feb 09, 2021 53.42 53.76 53.42 53.63 47,092 +0.05(+0.09%)
Feb 08, 2021 53.50 53.68 53.50 53.58 48,308 +0.09(+0.17%)
Feb 05, 2021 53.26 53.58 53.26 53.49 48,400 +0.20(+0.38%)
Feb 04, 2021 53.01 53.36 53.01 53.29 38,597 +0.19(+0.36%)
Feb 03, 2021 53.18 53.35 53.09 53.10 65,787 -0.05(-0.09%)
Feb 02, 2021 52.94 53.28 52.91 53.15 29,950 +0.40(+0.76%)
Feb 01, 2021 52.18 52.83 52.18 52.75 37,406 +0.75(+1.44%)
Jan 29, 2021 52.24 52.60 51.91 52.00 41,700 -0.58(-1.10%)
Jan 28, 2021 52.36 53.07 52.36 52.58 58,543 +0.16(+0.31%)
Jan 27, 2021 53.06 53.06 52.29 52.42 30,724 -0.80(-1.50%)
Jan 26, 2021 53.08 53.33 53.08 53.22 36,068 +0.07(+0.13%)
Jan 25, 2021 53.37 53.40 52.68 53.15 57,457 +0.13(+0.25%)
Jan 22, 2021 52.80 53.08 52.80 53.02 19,700 -0.02(-0.04%)
Jan 21, 2021 52.88 53.11 52.88 53.04 28,733 +0.22(+0.42%)
Jan 20, 2021 52.37 52.93 52.37 52.82 56,491 +0.63(+1.21%)
Jan 19, 2021 51.83 52.28 51.83 52.19 168,943 +0.45(+0.87%)
Jan 15, 2021 52.06 52.08 51.74 51.74 51,100 -0.27(-0.52%)
Jan 14, 2021 52.03 52.28 51.97 52.01 49,368 -0.14(-0.27%)
Jan 13, 2021 52.24 52.24 51.99 52.15 33,214 +0.19(+0.37%)
Jan 12, 2021 51.86 52.12 51.86 51.96 49,244 -0.14(-0.27%)
Jan 11, 2021 51.95 52.29 51.95 52.10 54,821 -0.28(-0.53%)
Jan 08, 2021 52.12 52.47 52.12 52.38 53,500 +0.35(+0.67%)
Jan 07, 2021 51.52 52.17 51.52 52.03 63,330 +0.65(+1.27%)
Jan 06, 2021 51.20 51.85 51.20 51.38 55,769 -0.37(-0.71%)
Jan 05, 2021 51.33 51.87 51.33 51.75 42,854 +0.23(+0.45%)
Jan 04, 2021 51.78 52.31 51.29 51.52 182,088 -0.59(-1.13%)
Dec 31, 2020 52.11 52.11 52.11 64,275 +0.21(+0.41%)
Dec 30, 2020 51.83 52.06 51.83 51.90 64,275 -0.13(-0.26%)
Dec 29, 2020 52.27 52.27 51.83 52.03 47,963 +0.07(+0.13%)
Dec 28, 2020 52.00 52.00 51.78 51.96 31,172 +0.29(+0.56%)
Dec 24, 2020 51.60 51.71 51.59 51.67 16,600 +0.01(+0.02%)
Dec 23, 2020 51.52 51.72 51.52 51.66 29,169 +0.02(+0.04%)
Dec 22, 2020 51.89 51.89 51.44 51.64 38,365 -0.06(-0.12%)
Dec 21, 2020 51.60 51.70 51.16 51.70 91,294 -0.15(-0.29%)
Dec 18, 2020 51.99 51.99 51.48 51.85 47,600 +0.06(+0.12%)
Dec 17, 2020 51.62 51.81 51.62 51.79 65,687 +0.14(+0.27%)
Dec 16, 2020 51.32 51.71 51.32 51.65 83,579 +0.22(+0.43%)
Dec 15, 2020 51.65 51.65 51.26 51.43 30,063 +0.26(+0.51%)
Dec 14, 2020 50.99 51.40 50.99 51.17 41,599 +0.24(+0.47%)
Dec 11, 2020 50.74 51.04 50.74 50.93 31,000 -0.06(-0.12%)
Dec 10, 2020 51.05 51.22 50.73 50.99 102,133 -0.07(-0.14%)
Dec 09, 2020 51.53 51.59 50.91 51.06 28,440 -0.59(-1.14%)
Dec 08, 2020 51.60 51.65 51.32 51.65 67,180 +0.07(+0.14%)
Dec 07, 2020 51.15 51.58 51.15 51.58 49,625 +0.26(+0.50%)
Dec 04, 2020 51.05 51.36 51.05 51.32 21,400 +0.20(+0.40%)
Dec 03, 2020 51.39 51.39 51.12 51.12 21,504 +0.01(+0.02%)
Dec 02, 2020 51.24 51.24 51.05 51.11 30,326 +0.03(+0.06%)
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.