Pacer Trendpilot 100 ETF (NY: PTNQ )

54.35 USD -0.33 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.08 33.17 32.84 32.97 32,201 -0.03(-0.09%)
May 30, 2018 32.91 33.04 32.76 33.00 72,532 +0.24(+0.73%)
May 29, 2018 32.76 32.88 32.53 32.76 47,633 -0.17(-0.52%)
May 25, 2018 32.93 32.93 32.93 0 +0.06(+0.18%)
May 24, 2018 32.92 32.93 32.56 32.87 33,121 +0.07(+0.21%)
May 23, 2018 32.49 32.81 32.40 32.80 47,005 +0.22(+0.68%)
May 22, 2018 32.79 32.79 32.58 32.58 32,644 -0.06(-0.19%)
May 21, 2018 32.80 32.81 32.53 32.64 33,316 +0.15(+0.46%)
May 18, 2018 32.62 32.62 32.40 32.49 35,528 -0.17(-0.52%)
May 17, 2018 32.78 32.88 32.52 32.66 26,143 -0.11(-0.34%)
May 16, 2018 32.53 32.83 32.53 32.77 53,079 +0.21(+0.64%)
May 15, 2018 32.68 32.79 32.38 32.56 31,383 -0.35(-1.06%)
May 14, 2018 32.98 33.12 32.77 32.91 35,686 +0.06(+0.18%)
May 11, 2018 32.91 32.94 32.68 32.85 25,776 -0.04(-0.12%)
May 10, 2018 32.70 32.90 32.47 32.89 28,199 +0.33(+1.01%)
May 09, 2018 32.30 32.57 32.15 32.56 40,571 +0.41(+1.28%)
May 08, 2018 32.06 32.19 32.01 32.15 33,932 -0.05(-0.16%)
May 07, 2018 32.28 32.30 32.09 32.20 44,775 +0.22(+0.69%)
May 04, 2018 31.28 32.02 31.28 31.98 46,838 +0.65(+2.07%)
May 03, 2018 31.34 31.38 30.90 31.33 16,172 -0.05(-0.14%)
May 02, 2018 31.75 31.75 31.36 31.38 145,499 -0.04(-0.11%)
May 01, 2018 31.14 31.46 31.09 31.41 18,416 +0.22(+0.71%)
Apr 30, 2018 31.59 31.69 31.16 31.19 58,631 -0.24(-0.76%)
Apr 27, 2018 32.00 32.00 31.28 31.43 26,093 +0.01(+0.03%)
Apr 26, 2018 31.25 31.48 31.08 31.42 59,347 +0.72(+2.35%)
Apr 25, 2018 30.79 30.84 30.48 30.70 47,451 +0.04(+0.13%)
Apr 24, 2018 31.63 31.63 30.55 30.66 32,449 -0.74(-2.36%)
Apr 23, 2018 31.57 31.70 31.24 31.40 12,208 -0.05(-0.16%)
Apr 20, 2018 31.82 31.85 31.36 31.45 37,440 -0.55(-1.72%)
Apr 19, 2018 32.23 32.23 31.89 32.00 53,425 -0.29(-0.90%)
Apr 18, 2018 32.36 32.37 32.06 32.29 40,654 +0.09(+0.28%)
Apr 17, 2018 31.66 32.26 31.66 32.20 35,060 +0.68(+2.16%)
Apr 16, 2018 31.65 31.65 31.39 31.52 38,495 +0.26(+0.82%)
Apr 13, 2018 31.65 31.65 31.19 31.26 33,324 -0.21(-0.65%)
Apr 12, 2018 31.32 31.55 31.10 31.47 17,918 +0.41(+1.32%)
Apr 11, 2018 31.01 31.36 31.01 31.06 23,620 -0.12(-0.38%)
Apr 10, 2018 31.03 31.30 30.92 31.18 38,974 +0.63(+2.06%)
Apr 09, 2018 30.76 31.17 30.55 30.55 16,140 +0.16(+0.53%)
Apr 06, 2018 30.95 31.10 30.26 30.39 24,772 -0.73(-2.35%)
Apr 05, 2018 31.43 31.43 31.02 31.12 101,228 +0.10(+0.32%)
Apr 04, 2018 29.96 31.02 29.96 31.02 27,971 +0.50(+1.64%)
Apr 03, 2018 30.48 30.53 29.98 30.52 27,853 +0.36(+1.19%)
Apr 02, 2018 30.97 30.97 29.85 30.16 38,038 -0.94(-3.02%)
Mar 29, 2018 31.10 31.10 31.10 0 +0.54(+1.77%)
Mar 28, 2018 30.87 30.87 30.35 30.56 38,882 -0.22(-0.71%)
Mar 27, 2018 32.26 32.26 30.60 30.78 32,891 -1.13(-3.54%)
Mar 26, 2018 31.37 31.91 30.98 31.91 32,237 +1.14(+3.70%)
Mar 23, 2018 31.51 31.60 30.77 30.77 24,799 -0.79(-2.50%)
Mar 22, 2018 32.00 32.11 31.55 31.56 35,072 -0.90(-2.77%)
Mar 21, 2018 32.46 32.64 32.31 32.46 24,100 -0.06(-0.18%)
Mar 20, 2018 32.56 32.56 32.30 32.52 17,832 +0.09(+0.28%)
Mar 19, 2018 32.77 32.78 32.18 32.43 34,276 -0.71(-2.14%)
Mar 16, 2018 33.27 33.32 33.13 33.14 80,327 -0.07(-0.21%)
Mar 15, 2018 33.25 33.40 33.10 33.21 17,907 -0.05(-0.15%)
Mar 14, 2018 33.35 33.43 33.14 33.26 29,509 +0.02(+0.07%)
Mar 13, 2018 33.89 33.90 33.18 33.24 22,177 -0.49(-1.46%)
Mar 12, 2018 33.73 33.78 33.50 33.73 14,972 +0.35(+1.05%)
Mar 09, 2018 33.14 33.43 33.08 33.38 55,430 +0.56(+1.71%)
Mar 08, 2018 32.89 32.90 32.73 32.82 29,717 +0.19(+0.58%)
Mar 07, 2018 32.70 32.37 32.63 23,050 +0.01(+0.03%)
Mar 06, 2018 32.49 32.72 32.44 32.62 116,836 +0.12(+0.37%)
Mar 05, 2018 32.11 32.55 31.89 32.50 40,029 +0.34(+1.06%)
Mar 02, 2018 31.60 32.16 31.40 32.16 41,206 +0.28(+0.88%)
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.