Pacer Trendpilot 100 ETF (NY: PTNQ )

59.30 USD +0.26 (+0.44%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 26.36 26.36 26.30 26.30 13,363 +0.00(+0.01%)
Apr 27, 2017 26.20 26.30 26.17 26.30 14,795 +0.17(+0.65%)
Apr 26, 2017 26.18 26.22 26.13 26.13 14,331 -0.07(-0.27%)
Apr 25, 2017 26.01 26.21 26.01 26.20 16,966 +0.25(+0.96%)
Apr 24, 2017 25.92 26.00 25.92 25.95 9,543 +0.32(+1.25%)
Apr 21, 2017 25.69 25.70 25.61 25.63 10,100 -0.06(-0.23%)
Apr 20, 2017 25.57 25.75 25.52 25.69 18,339 +0.24(+0.94%)
Apr 19, 2017 25.56 25.64 25.45 25.45 10,039 -0.01(-0.04%)
Apr 18, 2017 25.37 25.47 25.36 25.46 27,972 +0.09(+0.37%)
Apr 17, 2017 25.36 25.41 25.35 25.37 6,803 +0.08(+0.30%)
Apr 13, 2017 25.45 25.47 25.24 25.29 18,568 -0.09(-0.35%)
Apr 12, 2017 25.48 25.48 25.31 25.38 7,737 -0.05(-0.22%)
Apr 11, 2017 25.64 25.64 25.30 25.43 18,008 -0.14(-0.53%)
Apr 10, 2017 25.67 25.67 25.55 25.57 7,360 +0.00(+0.00%)
Apr 07, 2017 25.51 25.64 25.50 25.57 5,074 +0.00(+0.00%)
Apr 06, 2017 25.60 25.63 25.52 25.57 10,607 -0.04(-0.16%)
Apr 05, 2017 25.78 25.82 25.53 25.61 15,545 -0.08(-0.31%)
Apr 04, 2017 25.68 25.69 25.50 25.69 29,111 +0.07(+0.27%)
Apr 03, 2017 25.63 25.65 25.51 25.62 11,621 -0.02(-0.08%)
Mar 31, 2017 25.63 25.71 25.62 25.64 25,357 -0.02(-0.08%)
Mar 30, 2017 25.62 25.67 25.61 25.66 9,257 +0.05(+0.20%)
Mar 29, 2017 25.58 25.64 25.52 25.61 6,135 +0.07(+0.27%)
Mar 28, 2017 25.36 25.57 25.32 25.54 6,542 +0.22(+0.87%)
Mar 27, 2017 25.08 25.37 25.04 25.32 22,105 +0.01(+0.03%)
Mar 24, 2017 25.19 25.44 25.19 25.31 13,380 +0.08(+0.33%)
Mar 23, 2017 25.24 25.36 25.23 25.23 11,306 -0.11(-0.43%)
Mar 22, 2017 25.20 25.34 25.16 25.34 10,967 +0.19(+0.76%)
Mar 21, 2017 25.62 25.62 25.14 25.15 15,788 -0.39(-1.53%)
Mar 20, 2017 25.51 25.58 25.49 25.54 11,204 +0.01(+0.04%)
Mar 17, 2017 25.55 25.59 25.50 25.53 14,658 -0.01(-0.04%)
Mar 16, 2017 25.73 25.74 25.49 25.54 30,364 -0.03(-0.11%)
Mar 15, 2017 25.38 25.57 25.37 25.57 8,594 +0.18(+0.70%)
Mar 14, 2017 25.32 25.39 25.31 25.39 3,111 -0.07(-0.27%)
Mar 13, 2017 25.41 25.46 25.39 25.46 6,176 +0.05(+0.20%)
Mar 10, 2017 25.39 25.42 25.30 25.41 14,914 +0.14(+0.55%)
Mar 09, 2017 25.18 25.33 25.18 25.27 14,366 +0.01(+0.04%)
Mar 08, 2017 25.27 25.34 25.24 25.26 6,446 +0.06(+0.25%)
Mar 07, 2017 25.20 25.33 25.20 25.20 13,375 -0.09(-0.37%)
Mar 06, 2017 25.32 25.32 25.18 25.29 15,885 -0.05(-0.20%)
Mar 03, 2017 25.28 25.37 25.21 25.34 14,181 +0.06(+0.24%)
Mar 02, 2017 25.48 25.48 25.28 25.28 30,919 -0.15(-0.58%)
Mar 01, 2017 25.35 25.46 25.32 25.43 12,844 +0.28(+1.13%)
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%)
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.