Pacer Trendpilot 100 ETF (NY: PTNQ )

52.60 USD -0.17 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 28.01 28.01 27.74 27.82 19,504 -0.10(-0.34%)
Jul 28, 2017 27.84 27.95 27.80 27.92 16,078 -0.01(-0.05%)
Jul 27, 2017 28.13 28.32 27.65 27.93 25,796 -0.19(-0.68%)
Jul 26, 2017 28.06 28.12 28.05 28.12 16,763 +0.09(+0.32%)
Jul 25, 2017 28.11 28.11 27.95 28.03 17,269 -0.06(-0.21%)
Jul 24, 2017 27.98 28.09 27.94 28.09 6,873 +0.12(+0.43%)
Jul 21, 2017 27.67 27.97 27.67 27.97 14,783 +0.00(+0.01%)
Jul 20, 2017 27.86 28.04 27.86 27.97 11,705 +0.01(+0.02%)
Jul 19, 2017 27.95 27.98 27.85 27.96 7,904 +0.21(+0.76%)
Jul 18, 2017 27.60 27.77 27.54 27.75 6,276 +0.14(+0.51%)
Jul 17, 2017 27.64 27.64 27.51 27.61 12,006 +0.03(+0.11%)
Jul 14, 2017 27.58 27.59 27.41 27.58 14,826 +0.19(+0.70%)
Jul 13, 2017 27.44 27.44 27.27 27.39 10,506 +0.06(+0.22%)
Jul 12, 2017 27.22 27.33 27.21 27.33 10,920 +0.40(+1.47%)
Jul 11, 2017 26.96 27.01 26.85 26.93 11,827 -0.01(-0.02%)
Jul 10, 2017 26.76 26.95 26.72 26.94 11,152 +0.18(+0.67%)
Jul 07, 2017 26.57 26.80 26.57 26.76 12,545 +0.28(+1.06%)
Jul 06, 2017 26.61 26.61 26.38 26.48 12,718 -0.17(-0.64%)
Jul 05, 2017 26.51 26.72 26.51 26.65 4,081 +0.18(+0.68%)
Jul 03, 2017 26.67 26.82 26.47 26.47 4,300 -0.25(-0.93%)
Jun 30, 2017 26.71 26.82 26.65 26.72 22,651 -0.00(-0.00%)
Jun 29, 2017 27.01 27.17 26.46 26.72 21,711 -0.45(-1.66%)
Jun 28, 2017 26.76 27.17 26.76 27.17 34,497 +0.37(+1.37%)
Jun 27, 2017 27.10 27.20 26.80 26.81 34,609 -0.51(-1.86%)
Jun 26, 2017 27.61 27.61 27.26 27.31 3,388 -0.08(-0.29%)
Jun 23, 2017 27.28 27.42 27.28 27.39 7,882 +0.11(+0.41%)
Jun 22, 2017 27.40 27.40 27.26 27.28 80,007 -0.03(-0.11%)
Jun 21, 2017 27.20 27.31 27.14 27.31 12,377 +0.31(+1.14%)
Jun 20, 2017 27.21 27.24 27.00 27.00 34,181 -0.25(-0.91%)
Jun 19, 2017 26.90 27.25 26.90 27.25 12,483 +0.47(+1.76%)
Jun 16, 2017 26.75 26.87 26.71 26.78 8,909 -0.13(-0.48%)
Jun 15, 2017 26.62 26.94 26.62 26.91 7,550 -0.13(-0.48%)
Jun 14, 2017 27.28 27.28 26.91 27.04 23,923 -0.10(-0.37%)
Jun 13, 2017 27.08 27.14 26.94 27.14 12,782 +0.20(+0.74%)
Jun 12, 2017 26.84 26.94 26.60 26.94 20,423 -0.16(-0.59%)
Jun 09, 2017 27.86 27.87 26.93 27.10 25,169 -0.71(-2.55%)
Jun 08, 2017 27.71 27.82 27.65 27.81 28,116 +0.06(+0.22%)
Jun 07, 2017 27.78 27.86 27.60 27.75 20,697 +0.07(+0.25%)
Jun 06, 2017 27.87 27.87 27.66 27.68 24,415 -0.11(-0.39%)
Jun 05, 2017 27.77 27.85 27.75 27.79 14,996 +0.00(+0.00%)
Jun 02, 2017 27.69 27.79 27.53 27.79 24,021 +0.31(+1.12%)
Jun 01, 2017 27.37 27.48 27.32 27.48 20,074 +0.13(+0.48%)
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%)
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.