Pacer Trendpilot 100 ETF (NY: PTNQ )

53.29 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 53.46 53.56 53.22 53.29 28,317 +0.00(+0.00%)
May 04, 2021 53.53 53.58 53.05 53.29 110,194 -0.54(-1.00%)
May 03, 2021 54.12 54.20 53.83 53.83 25,644 -0.21(-0.39%)
Apr 30, 2021 53.91 54.17 53.89 54.04 29,900 -0.17(-0.30%)
Apr 29, 2021 54.57 54.57 54.00 54.21 31,263 +0.18(+0.32%)
Apr 28, 2021 54.17 54.27 54.03 54.03 96,156 -0.15(-0.28%)
Apr 27, 2021 54.26 54.37 54.13 54.18 92,411 -0.19(-0.35%)
Apr 26, 2021 54.24 54.39 54.19 54.37 27,136 +0.23(+0.42%)
Apr 23, 2021 53.98 54.27 53.77 54.14 26,100 +0.37(+0.69%)
Apr 22, 2021 54.15 54.20 53.76 53.77 31,624 -0.35(-0.66%)
Apr 21, 2021 53.89 54.16 53.80 54.12 50,503 +0.28(+0.51%)
Apr 20, 2021 54.18 54.18 53.78 53.85 95,848 -0.21(-0.39%)
Apr 19, 2021 54.39 54.39 53.98 54.06 641,321 -0.30(-0.55%)
Apr 16, 2021 54.33 54.41 54.24 54.36 31,900 +0.00(+0.00%)
Apr 15, 2021 54.32 54.36 54.17 54.36 39,885 +0.49(+0.91%)
Apr 14, 2021 54.20 54.29 53.84 53.87 62,146 -0.39(-0.73%)
Apr 13, 2021 54.21 54.31 54.09 54.26 47,895 +0.33(+0.62%)
Apr 12, 2021 53.74 53.95 53.74 53.93 692,314 -0.01(-0.02%)
Apr 09, 2021 53.85 53.95 53.70 53.94 42,700 +0.16(+0.30%)
Apr 08, 2021 53.89 53.89 53.69 53.78 30,389 +0.32(+0.59%)
Apr 07, 2021 53.30 53.57 53.30 53.46 24,405 +0.06(+0.11%)
Apr 06, 2021 53.32 53.59 53.32 53.40 43,148 -0.11(-0.21%)
Apr 05, 2021 53.01 53.51 53.01 53.51 31,682 +0.66(+1.25%)
Apr 01, 2021 52.89 52.90 52.81 52.85 28,500 +0.45(+0.86%)
Mar 31, 2021 52.30 52.56 52.22 52.40 28,325 +0.48(+0.92%)
Mar 30, 2021 51.88 52.06 51.82 51.92 27,414 -0.19(-0.36%)
Mar 29, 2021 52.02 52.22 51.89 52.11 25,398 -0.02(-0.04%)
Mar 26, 2021 51.84 52.18 51.64 52.13 29,900 +0.35(+0.68%)
Mar 25, 2021 51.79 51.89 51.51 51.78 28,860 +0.00(+0.00%)
Mar 24, 2021 52.53 52.53 51.78 51.78 27,124 -0.50(-0.96%)
Mar 23, 2021 52.60 52.60 52.24 52.28 38,144 -0.07(-0.13%)
Mar 22, 2021 51.94 52.56 51.94 52.35 26,950 +0.49(+0.94%)
Mar 19, 2021 51.63 52.01 51.63 51.86 47,400 +0.16(+0.31%)
Mar 18, 2021 52.10 52.24 51.70 51.70 62,708 -0.85(-1.62%)
Mar 17, 2021 52.14 52.79 52.14 52.55 96,542 +0.02(+0.04%)
Mar 16, 2021 52.71 52.84 52.46 52.53 24,051 +0.23(+0.44%)
Mar 15, 2021 52.24 52.32 52.05 52.30 34,766 +0.28(+0.54%)
Mar 12, 2021 51.82 52.08 51.75 52.02 40,800 -0.21(-0.40%)
Mar 11, 2021 51.78 52.43 51.78 52.23 145,864 +0.61(+1.18%)
Mar 10, 2021 52.33 52.33 51.62 51.62 53,012 -0.09(-0.17%)
Mar 09, 2021 51.34 51.95 51.34 51.71 90,877 +1.05(+2.07%)
Mar 08, 2021 51.60 51.62 50.66 50.66 56,264 -0.91(-1.76%)
Mar 05, 2021 51.31 51.57 50.59 51.57 44,300 +0.53(+1.04%)
Mar 04, 2021 51.63 51.79 50.79 51.04 51,176 -0.50(-0.97%)
Mar 03, 2021 52.16 52.18 51.54 51.54 37,186 -0.75(-1.43%)
Mar 02, 2021 52.99 52.99 52.29 52.29 58,021 -0.53(-1.01%)
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.