Pacer Trendpilot 100 ETF (NY: PTNQ )

54.18 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 54.47 54.67 54.12 54.18 75,007 -0.02(-0.04%)
Aug 10, 2022 54.05 54.31 54.05 54.20 29,711 +0.62(+1.17%)
Aug 09, 2022 53.65 53.65 53.41 53.58 45,516 -0.37(-0.69%)
Aug 08, 2022 54.12 54.27 53.75 53.95 43,323 -0.10(-0.19%)
Aug 05, 2022 53.71 54.08 53.71 54.05 19,709 -0.03(-0.06%)
Aug 04, 2022 54.14 54.19 53.88 54.08 28,966 +0.11(+0.20%)
Aug 03, 2022 53.56 54.10 53.56 53.97 36,654 +0.57(+1.07%)
Aug 02, 2022 53.21 53.57 53.12 53.40 23,858 -0.04(-0.07%)
Aug 01, 2022 53.30 53.64 53.28 53.44 94,615 -0.05(-0.09%)
Jul 29, 2022 53.06 53.49 53.03 53.49 37,683 +0.51(+0.96%)
Jul 28, 2022 52.73 52.98 52.34 52.98 67,120 +0.42(+0.80%)
Jul 27, 2022 52.08 52.72 52.02 52.56 56,395 +0.94(+1.82%)
Jul 26, 2022 51.73 51.75 51.52 51.62 13,812 -0.51(-0.98%)
Jul 25, 2022 52.20 52.20 51.91 52.13 13,475 -0.14(-0.27%)
Jul 22, 2022 52.59 52.66 52.08 52.27 58,334 -0.48(-0.91%)
Jul 21, 2022 52.31 52.76 52.13 52.75 28,084 +0.52(+1.00%)
Jul 20, 2022 52.00 52.41 51.91 52.23 43,794 +0.42(+0.81%)
Jul 19, 2022 51.48 51.99 51.32 51.81 90,366 +0.59(+1.15%)
Jul 18, 2022 51.61 51.70 51.11 51.22 23,439 -0.22(-0.43%)
Jul 15, 2022 51.40 51.44 51.12 51.44 34,017 +0.48(+0.95%)
Jul 14, 2022 50.50 50.98 50.33 50.96 50,732 +0.05(+0.09%)
Jul 13, 2022 50.39 50.94 50.39 50.91 29,898 -0.04(-0.08%)
Jul 12, 2022 51.34 51.34 50.74 50.95 16,616 -0.12(-0.24%)
Jul 11, 2022 51.53 51.53 51.07 51.07 10,430 -0.66(-1.27%)
Jul 08, 2022 51.40 51.78 51.32 51.73 23,410 +0.15(+0.29%)
Jul 07, 2022 51.02 51.69 51.02 51.58 24,774 +0.60(+1.18%)
Jul 06, 2022 51.00 51.27 50.80 50.98 25,618 +0.14(+0.28%)
Jul 05, 2022 50.08 50.88 50.08 50.84 45,902 +0.43(+0.85%)
Jul 01, 2022 50.08 50.53 50.08 50.41 30,227 +0.17(+0.34%)
Jun 30, 2022 50.28 50.63 49.97 50.24 32,992 -0.52(-1.02%)
Jun 29, 2022 50.46 50.76 50.46 50.76 83,141 +0.22(+0.44%)
Jun 28, 2022 51.42 51.61 50.54 50.54 25,567 -0.73(-1.42%)
Jun 27, 2022 51.49 51.58 51.27 51.27 43,109 -0.22(-0.43%)
Jun 24, 2022 50.94 51.65 50.94 51.49 23,826 +0.83(+1.64%)
Jun 23, 2022 50.71 50.78 50.39 50.66 24,687 +0.33(+0.66%)
Jun 22, 2022 50.23 50.67 50.23 50.33 17,387 -0.13(-0.26%)
Jun 21, 2022 50.14 50.61 50.14 50.46 23,542 +0.73(+1.47%)
Jun 17, 2022 49.73 49.98 49.47 49.73 26,668 +0.12(+0.24%)
Jun 16, 2022 49.76 49.85 49.36 49.61 32,750 -0.79(-1.57%)
Jun 15, 2022 50.08 50.80 50.08 50.40 50,023 +0.58(+1.16%)
Jun 14, 2022 50.15 50.15 49.71 49.82 31,916 -0.14(-0.28%)
Jun 13, 2022 50.47 50.47 49.81 49.96 58,314 -1.17(-2.29%)
Jun 10, 2022 51.38 51.38 51.03 51.13 15,177 -0.86(-1.65%)
Jun 09, 2022 52.33 52.75 51.99 51.99 15,213 -0.56(-1.07%)
Jun 08, 2022 52.94 52.97 52.55 52.55 17,203 -0.23(-0.44%)
Jun 07, 2022 52.21 52.89 52.21 52.78 19,480 +0.04(+0.08%)
Jun 06, 2022 53.03 53.07 52.50 52.74 13,969 +0.16(+0.30%)
Jun 03, 2022 52.66 52.86 52.42 52.58 35,697 -0.64(-1.20%)
Jun 02, 2022 52.30 53.35 52.30 53.22 18,425 +0.65(+1.24%)
Jun 01, 2022 52.79 53.07 52.38 52.57 55,623 -0.20(-0.38%)
May 31, 2022 52.47 52.94 52.45 52.77 27,440 +0.05(+0.10%)
May 27, 2022 52.32 52.72 52.32 52.72 13,884 +0.80(+1.54%)
May 26, 2022 51.06 52.07 51.06 51.91 43,275 +0.63(+1.22%)
May 25, 2022 50.65 51.37 50.65 51.29 13,434 +0.42(+0.82%)
May 24, 2022 50.87 50.96 50.47 50.87 17,336 -0.51(-0.99%)
May 23, 2022 51.00 51.44 50.92 51.38 22,653 +0.45(+0.88%)
May 20, 2022 51.30 51.36 50.36 50.93 32,311 -0.19(-0.37%)
May 19, 2022 50.99 51.48 50.92 51.12 51,295 -0.13(-0.25%)
May 18, 2022 52.25 52.25 51.09 51.25 105,612 -1.27(-2.42%)
May 17, 2022 52.39 52.55 52.08 52.52 23,428 +0.68(+1.31%)
May 16, 2022 52.08 52.18 51.81 51.84 216,913 -0.33(-0.63%)
May 13, 2022 52.14 52.18 52.14 52.17 23,848 +0.08(+0.15%)
May 12, 2022 52.19 52.19 51.98 52.09 123,631 -0.06(-0.12%)
May 11, 2022 52.29 52.29 52.08 52.15 93,689 -0.13(-0.25%)
May 10, 2022 52.21 52.28 52.16 52.28 30,188 +0.03(+0.06%)
May 09, 2022 52.22 52.28 52.16 52.25 78,903 +0.09(+0.17%)
May 06, 2022 52.19 52.20 52.16 52.16 68,669 +0.04(+0.07%)
May 05, 2022 52.17 52.19 52.09 52.12 28,665 -0.05(-0.09%)
May 04, 2022 52.17 52.20 52.17 52.17 34,294 -0.01(-0.02%)
May 03, 2022 52.17 52.20 52.17 52.18 23,522 -0.00(-0.00%)
May 02, 2022 52.16 52.20 52.16 52.18 68,974 +0.00(+0.00%)
Apr 29, 2022 52.16 52.20 52.16 52.18 23,654 -0.01(-0.01%)
Apr 28, 2022 52.21 52.21 52.17 52.19 19,673 -0.05(-0.11%)
Apr 27, 2022 52.15 52.25 52.15 52.24 44,111 +0.06(+0.11%)
Apr 26, 2022 52.19 52.19 52.17 52.18 15,194 +0.03(+0.06%)
Apr 25, 2022 52.16 52.18 52.15 52.15 32,656 -0.02(-0.04%)
Apr 22, 2022 52.17 52.17 52.08 52.17 30,728 +0.01(+0.01%)
Apr 21, 2022 52.18 52.18 52.16 52.16 23,951 -0.00(-0.00%)
Apr 20, 2022 52.16 52.19 52.16 52.16 49,757 -0.04(-0.07%)
Apr 19, 2022 52.17 52.20 52.17 52.20 15,945 +0.02(+0.04%)
Apr 18, 2022 52.15 52.19 52.15 52.18 11,264 -0.00(-0.00%)
Apr 14, 2022 52.17 52.19 52.16 52.18 22,439 -0.01(-0.03%)
Apr 13, 2022 52.16 52.19 52.16 52.19 23,800 +0.01(+0.03%)
Apr 12, 2022 52.11 52.19 52.11 52.18 24,011 +0.01(+0.02%)
Apr 11, 2022 52.10 52.19 52.10 52.17 24,367 -0.01(-0.03%)
Apr 08, 2022 52.08 52.19 52.08 52.18 35,624 -0.02(-0.05%)
Apr 07, 2022 52.19 52.27 52.18 52.21 27,559 +0.07(+0.13%)
Apr 06, 2022 52.09 52.20 52.09 52.14 18,060 -0.15(-0.29%)
Apr 05, 2022 52.18 52.29 52.15 52.29 22,375 +0.02(+0.04%)
Apr 04, 2022 52.09 52.27 52.09 52.27 27,644 +0.03(+0.06%)
Apr 01, 2022 52.25 52.25 52.18 52.24 13,990 +0.01(+0.02%)
Mar 31, 2022 52.09 52.23 52.09 52.23 25,125 +0.03(+0.06%)
Mar 30, 2022 52.18 52.20 52.17 52.20 21,507 -0.03(-0.06%)
Mar 29, 2022 52.09 52.23 52.09 52.23 30,127 +0.06(+0.12%)
Mar 28, 2022 52.20 52.21 52.17 52.17 24,105 -0.01(-0.02%)
Mar 25, 2022 52.17 52.21 52.17 52.18 25,084 +0.01(+0.02%)
Mar 24, 2022 52.20 52.21 52.17 52.17 44,046 -0.01(-0.02%)
Mar 23, 2022 52.09 52.20 52.09 52.18 40,013 +0.01(+0.02%)
Mar 22, 2022 52.18 52.20 52.17 52.17 34,352 +0.00(+0.00%)
Mar 21, 2022 52.18 52.20 52.17 52.17 26,781 -0.01(-0.02%)
Mar 18, 2022 52.18 52.23 52.18 52.18 30,100 -0.03(-0.06%)
Mar 17, 2022 52.31 52.31 52.18 52.21 25,584 +0.03(+0.06%)
Mar 16, 2022 52.33 52.33 52.18 52.18 46,290 +0.00(+0.00%)
Mar 15, 2022 52.19 52.22 52.17 52.18 280,789 -0.08(-0.15%)
Mar 14, 2022 52.72 52.81 52.17 52.26 7,879 -0.50(-0.95%)
Mar 11, 2022 53.52 53.52 52.76 52.76 16,050 -0.53(-0.99%)
Mar 10, 2022 53.15 53.43 53.01 53.29 20,326 -0.33(-0.62%)
Mar 09, 2022 53.40 53.77 53.30 53.62 21,610 +0.88(+1.67%)
Mar 08, 2022 52.57 53.44 52.38 52.74 34,720 -0.09(-0.17%)
Mar 07, 2022 53.88 53.88 52.83 52.83 38,198 -1.10(-2.04%)
Mar 04, 2022 53.96 54.04 53.67 53.93 23,364 -0.40(-0.74%)
Mar 03, 2022 54.85 54.85 54.15 54.33 16,878 -0.32(-0.59%)
Mar 02, 2022 54.24 54.81 54.24 54.65 36,191 +0.36(+0.66%)
Mar 01, 2022 54.35 54.80 54.08 54.29 37,679 -0.33(-0.60%)
Feb 28, 2022 54.05 54.77 54.05 54.62 22,964 +0.07(+0.13%)
Feb 25, 2022 54.06 54.57 54.21 54.55 21,517 +0.34(+0.63%)
Feb 24, 2022 52.41 54.22 52.16 54.21 65,209 +1.07(+2.01%)
Feb 23, 2022 54.08 54.26 53.14 53.14 114,844 -0.87(-1.61%)
Feb 22, 2022 54.11 54.36 53.65 54.01 33,633 -0.16(-0.30%)
Feb 18, 2022 54.17 0 -0.36(-0.66%)
Feb 17, 2022 55.22 55.29 54.52 54.53 58,334 -1.00(-1.80%)
Feb 16, 2022 55.14 55.59 55.07 55.53 17,280 +0.07(+0.12%)
Feb 15, 2022 55.10 55.50 55.10 55.46 16,262 +0.63(+1.15%)
Feb 14, 2022 54.74 55.01 54.45 54.83 25,849 +0.05(+0.09%)
Feb 11, 2022 55.60 55.76 54.62 54.78 32,368 -0.96(-1.72%)
Feb 10, 2022 55.94 56.36 55.70 55.74 30,105 -0.64(-1.14%)
Feb 09, 2022 56.28 56.42 56.07 56.38 28,898 +0.66(+1.18%)
Feb 08, 2022 55.39 55.87 55.28 55.72 25,889 +0.34(+0.62%)
Feb 07, 2022 55.71 55.85 55.36 55.38 14,426 -0.34(-0.60%)
Feb 04, 2022 55.23 55.94 55.18 55.72 114,073 +0.36(+0.64%)
Feb 03, 2022 55.83 55.28 55.36 29,245 -1.25(-2.21%)
Feb 02, 2022 56.85 56.85 56.23 56.61 20,516 +0.31(+0.55%)
Feb 01, 2022 56.37 56.38 55.80 56.30 25,769 +0.21(+0.37%)
Jan 31, 2022 55.46 56.14 56.09 26,034 +0.99(+1.80%)
Jan 28, 2022 54.26 55.09 53.94 55.10 25,576 +0.95(+1.75%)
Jan 27, 2022 55.05 55.09 54.13 54.15 35,824 -0.34(-0.62%)
Jan 26, 2022 55.13 55.52 54.31 54.49 64,735 -0.06(-0.11%)
Jan 25, 2022 54.72 54.97 54.33 54.55 43,520 -0.70(-1.27%)
Jan 24, 2022 54.62 55.27 53.69 55.25 89,600 +0.06(+0.11%)
Jan 21, 2022 55.68 56.06 55.03 55.19 36,319 -0.77(-1.38%)
Jan 20, 2022 56.74 57.01 55.96 55.96 27,712 -0.47(-0.83%)
Jan 19, 2022 56.77 57.09 56.43 56.43 35,201 -0.34(-0.60%)
Jan 18, 2022 56.91 57.21 56.74 56.77 77,720 -0.82(-1.43%)
Jan 14, 2022 57.59 0 +0.24(+0.42%)
Jan 13, 2022 58.22 58.34 57.33 57.35 27,764 -0.83(-1.43%)
Jan 12, 2022 58.16 58.44 58.06 58.18 19,006 +0.08(+0.14%)
Jan 11, 2022 57.57 58.10 57.38 58.10 38,457 +0.54(+0.94%)
Jan 10, 2022 57.26 57.56 56.77 57.56 44,773 -0.02(-0.04%)
Jan 07, 2022 57.88 58.03 57.50 57.58 43,046 -0.25(-0.43%)
Jan 06, 2022 57.83 58.15 57.73 57.83 54,082 -0.06(-0.10%)
Jan 05, 2022 58.80 58.85 57.89 57.89 196,773 -1.15(-1.95%)
Jan 04, 2022 59.40 59.45 58.73 59.04 23,284 -0.35(-0.59%)
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.