Pacer Trendpilot 100 ETF (NY: PTNQ )

59.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.16 25.34 25.06 25.14 64,691 -0.08(-0.30%)
Feb 27, 2017 25.13 25.24 25.08 25.22 14,821 +0.09(+0.36%)
Feb 24, 2017 24.97 25.13 24.97 25.13 6,812 -0.04(-0.16%)
Feb 23, 2017 25.46 25.46 25.07 25.17 27,801 -0.07(-0.28%)
Feb 22, 2017 25.34 25.34 25.20 25.24 12,654 +0.03(+0.12%)
Feb 21, 2017 25.08 25.23 25.08 25.21 3,712 +0.10(+0.40%)
Feb 17, 2017 25.11 25.11 25.11 0 +0.11(+0.44%)
Feb 16, 2017 25.06 25.13 24.93 25.00 11,953 -0.02(-0.08%)
Feb 15, 2017 24.99 25.02 24.87 25.02 19,017 +0.17(+0.68%)
Feb 14, 2017 24.92 24.92 24.64 24.85 14,779 +0.10(+0.40%)
Feb 13, 2017 24.83 24.83 24.63 24.75 7,054 +0.09(+0.37%)
Feb 10, 2017 24.48 24.66 24.48 24.66 5,826 +0.08(+0.32%)
Feb 09, 2017 24.55 24.63 24.53 24.58 6,571 +0.09(+0.37%)
Feb 08, 2017 24.57 24.57 24.40 24.49 12,502 +0.08(+0.33%)
Feb 07, 2017 24.40 24.47 24.39 24.41 9,519 +0.12(+0.49%)
Feb 06, 2017 24.23 24.32 24.23 24.29 9,577 +0.00(+0.00%)
Feb 03, 2017 24.34 24.34 24.24 24.29 12,850 +0.07(+0.29%)
Feb 02, 2017 24.13 24.33 24.13 24.22 20,056 -0.04(-0.16%)
Feb 01, 2017 24.20 24.30 24.15 24.26 68,219 +0.15(+0.62%)
Jan 31, 2017 24.24 24.24 23.97 24.11 25,693 -0.03(-0.12%)
Jan 30, 2017 24.20 24.20 24.05 24.14 28,347 -0.14(-0.58%)
Jan 27, 2017 24.22 24.36 24.22 24.28 36,931 -0.04(-0.16%)
Jan 26, 2017 24.34 24.42 24.25 24.32 25,427 +0.04(+0.16%)
Jan 25, 2017 24.13 24.28 24.13 24.28 28,640 +0.23(+0.94%)
Jan 24, 2017 23.80 24.10 23.80 24.05 7,780 +0.24(+1.02%)
Jan 23, 2017 23.99 23.99 23.72 23.81 6,070 +0.03(+0.12%)
Jan 20, 2017 24.12 24.12 23.78 23.78 5,053 -0.01(-0.03%)
Jan 19, 2017 23.91 23.91 23.76 23.79 13,733 +0.03(+0.13%)
Jan 18, 2017 23.75 23.79 23.70 23.76 7,824 +0.04(+0.17%)
Jan 17, 2017 23.83 23.85 23.70 23.72 7,437 -0.12(-0.49%)
Jan 13, 2017 23.84 23.84 23.84 0 +0.11(+0.45%)
Jan 12, 2017 23.78 23.78 23.52 23.73 4,530 -0.05(-0.21%)
Jan 11, 2017 23.61 23.79 23.61 23.78 11,516 +0.06(+0.25%)
Jan 10, 2017 23.69 23.79 23.67 23.72 8,963 +0.01(+0.05%)
Jan 09, 2017 23.57 23.71 23.57 23.71 3,934 +0.09(+0.39%)
Jan 06, 2017 23.45 23.63 23.37 23.62 55,278 +0.23(+0.97%)
Jan 05, 2017 23.36 23.42 23.30 23.39 18,030 +0.14(+0.60%)
Jan 04, 2017 23.21 23.30 23.19 23.25 23,717 +0.15(+0.67%)
Jan 03, 2017 23.01 23.18 22.98 23.10 76,766 +0.23(+0.99%)
Dec 30, 2016 22.87 22.87 22.87 0 -0.25(-1.08%)
Dec 29, 2016 23.15 23.22 23.10 23.12 27,525 -0.07(-0.30%)
Dec 28, 2016 23.31 23.34 23.17 23.19 51,086 -0.31(-1.31%)
Dec 27, 2016 23.51 23.55 23.43 23.50 62,386 +0.23(+0.98%)
Dec 23, 2016 23.27 23.27 23.27 0 +0.01(+0.04%)
Dec 22, 2016 23.30 23.34 23.24 23.26 6,182 -0.14(-0.59%)
Dec 21, 2016 23.21 23.46 23.21 23.40 15,193 +0.08(+0.34%)
Dec 20, 2016 23.19 23.43 23.19 23.32 22,126 -0.02(-0.08%)
Dec 19, 2016 23.16 23.40 23.16 23.34 9,191 +0.11(+0.47%)
Dec 16, 2016 23.45 23.45 23.18 23.23 6,939 -0.12(-0.51%)
Dec 15, 2016 23.33 23.43 23.25 23.35 23,355 +0.06(+0.26%)
Dec 14, 2016 23.35 23.40 23.25 23.29 19,649 -0.05(-0.22%)
Dec 13, 2016 23.15 23.45 23.15 23.34 20,450 +0.34(+1.50%)
Dec 12, 2016 23.23 23.23 22.94 23.00 6,492 -0.04(-0.17%)
Dec 09, 2016 22.88 23.13 22.85 23.04 5,310 +0.11(+0.46%)
Dec 08, 2016 22.83 23.00 22.83 22.93 10,873 +0.03(+0.12%)
Dec 07, 2016 22.49 22.93 22.49 22.90 7,415 +0.28(+1.25%)
Dec 06, 2016 22.61 22.64 22.55 22.62 3,697 +0.06(+0.27%)
Dec 05, 2016 22.57 22.60 22.54 22.56 5,938 +0.17(+0.76%)
Dec 02, 2016 22.28 22.40 22.28 22.39 2,872 +0.04(+0.18%)
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.