Pacer Trendpilot 100 ETF (NY: PTNQ )

59.04 USD +0.93 (+1.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.49 27.49 27.22 27.35 17,570 -0.05(-0.18%)
May 30, 2017 27.37 27.41 27.29 27.40 25,995 +0.07(+0.24%)
May 26, 2017 27.40 27.40 27.19 27.33 54,163 +0.01(+0.05%)
May 25, 2017 27.13 27.38 27.13 27.32 56,771 +0.23(+0.85%)
May 24, 2017 27.12 27.12 26.95 27.09 21,078 +0.14(+0.52%)
May 23, 2017 27.12 27.12 26.83 26.95 27,419 +0.06(+0.22%)
May 22, 2017 26.84 26.92 26.79 26.89 17,405 +0.17(+0.64%)
May 19, 2017 26.77 26.81 26.68 26.72 9,402 +0.11(+0.41%)
May 18, 2017 26.18 26.68 26.18 26.61 14,548 +0.28(+1.06%)
May 17, 2017 26.91 26.91 26.33 26.33 24,971 -0.71(-2.63%)
May 16, 2017 27.09 27.09 26.86 27.04 38,194 +0.14(+0.54%)
May 15, 2017 26.87 26.94 26.85 26.90 10,580 +0.15(+0.54%)
May 12, 2017 26.84 26.86 26.75 26.75 15,192 -0.05(-0.19%)
May 11, 2017 26.83 26.83 26.59 26.80 16,690 +0.04(+0.16%)
May 10, 2017 26.84 26.84 26.65 26.76 33,091 -0.00(-0.01%)
May 09, 2017 26.83 26.83 26.73 26.76 19,884 +0.06(+0.22%)
May 08, 2017 26.63 26.70 26.57 26.70 12,366 +0.09(+0.33%)
May 05, 2017 26.48 26.61 26.48 26.61 14,072 +0.07(+0.27%)
May 04, 2017 26.66 26.66 26.46 26.54 19,537 +0.01(+0.04%)
May 03, 2017 26.40 26.56 26.40 26.53 23,124 -0.07(-0.26%)
May 02, 2017 26.60 26.62 26.54 26.60 28,189 +0.03(+0.11%)
May 01, 2017 26.46 26.60 26.45 26.57 25,200 +0.27(+1.03%)
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%)
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.