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 (%)
Aug 31, 2018 36.29 36.29 36.29 0 +0.08(+0.22%)
Aug 30, 2018 36.27 36.43 36.12 36.21 68,263 -0.09(-0.25%)
Aug 29, 2018 35.94 36.30 35.94 36.30 239,143 +0.51(+1.42%)
Aug 28, 2018 35.93 35.96 35.78 35.79 63,725 +0.05(+0.14%)
Aug 27, 2018 35.58 35.80 35.55 35.74 53,314 +0.28(+0.79%)
Aug 24, 2018 35.26 35.46 35.25 35.46 56,100 +0.35(+1.01%)
Aug 23, 2018 35.14 35.36 35.08 35.10 48,589 -0.06(-0.18%)
Aug 22, 2018 34.97 35.20 34.97 35.17 32,568 +0.13(+0.37%)
Aug 21, 2018 34.99 35.20 34.99 35.04 29,043 +0.15(+0.43%)
Aug 20, 2018 34.91 35.01 34.76 34.89 72,204 -0.04(-0.11%)
Aug 17, 2018 34.72 34.99 34.63 34.93 85,700 +0.01(+0.03%)
Aug 16, 2018 35.08 35.13 34.83 34.92 25,448 +0.11(+0.32%)
Aug 15, 2018 34.91 34.95 34.56 34.81 33,867 -0.44(-1.25%)
Aug 14, 2018 35.10 35.28 35.04 35.25 84,398 +0.23(+0.66%)
Aug 13, 2018 35.10 35.33 34.99 35.02 51,482 -0.04(-0.11%)
Aug 10, 2018 35.02 35.20 34.93 35.06 32,900 -0.28(-0.79%)
Aug 09, 2018 35.40 35.45 35.21 35.34 38,497 +0.00(+0.00%)
Aug 08, 2018 35.39 35.42 35.19 35.34 45,091 +0.03(+0.08%)
Aug 07, 2018 35.30 35.35 35.21 35.31 38,798 +0.15(+0.43%)
Aug 06, 2018 35.04 35.16 34.86 35.16 40,389 +0.21(+0.60%)
Aug 03, 2018 35.04 35.04 34.74 34.95 32,700 +0.10(+0.29%)
Aug 02, 2018 34.22 34.88 34.22 34.85 34,534 +0.47(+1.36%)
Aug 01, 2018 34.34 34.47 34.22 34.38 40,245 +0.20(+0.59%)
Jul 31, 2018 34.04 34.36 33.94 34.18 44,188 +0.26(+0.77%)
Jul 30, 2018 34.60 34.60 33.85 33.92 99,301 -0.58(-1.68%)
Jul 27, 2018 35.30 35.30 34.33 34.50 51,000 -0.48(-1.38%)
Jul 26, 2018 35.13 35.13 34.93 34.98 36,151 -0.46(-1.29%)
Jul 25, 2018 35.16 35.44 35.03 35.44 45,396 +0.47(+1.33%)
Jul 24, 2018 35.26 35.62 34.87 34.97 123,701 +0.15(+0.42%)
Jul 23, 2018 34.76 34.87 34.58 34.83 25,184 +0.09(+0.25%)
Jul 20, 2018 34.99 34.99 34.71 34.74 59,644 +0.00(+0.00%)
Jul 19, 2018 34.94 34.94 34.70 34.74 31,464 -0.22(-0.63%)
Jul 18, 2018 35.13 35.13 34.83 34.96 54,885 -0.01(-0.03%)
Jul 17, 2018 34.54 35.04 34.42 34.97 54,732 +0.19(+0.55%)
Jul 16, 2018 34.70 34.92 34.70 34.78 56,488 -0.10(-0.29%)
Jul 13, 2018 34.86 34.98 34.76 34.88 43,227 +0.04(+0.11%)
Jul 12, 2018 34.47 34.84 34.44 34.84 42,358 +0.58(+1.69%)
Jul 11, 2018 34.26 34.42 34.14 34.26 22,063 -0.18(-0.52%)
Jul 10, 2018 34.59 34.59 34.31 34.44 42,396 +0.08(+0.22%)
Jul 09, 2018 34.38 34.38 34.14 34.36 117,541 +0.35(+1.04%)
Jul 06, 2018 33.67 34.07 33.67 34.01 61,522 +0.42(+1.25%)
Jul 05, 2018 33.44 33.59 33.20 33.59 43,169 +0.51(+1.54%)
Jul 03, 2018 33.08 33.08 33.08 0 -0.49(-1.46%)
Jul 02, 2018 32.94 33.57 32.90 33.57 61,316 +0.27(+0.81%)
Jun 29, 2018 33.56 33.29 33.30 57,328 +0.04(+0.12%)
Jun 28, 2018 32.96 33.37 32.86 33.26 36,190 +0.38(+1.16%)
Jun 27, 2018 33.46 33.70 32.88 32.88 46,006 -0.56(-1.67%)
Jun 26, 2018 33.21 33.61 33.21 33.44 24,654 +0.12(+0.36%)
Jun 25, 2018 33.86 33.86 32.95 33.32 94,324 -0.72(-2.12%)
Jun 22, 2018 34.19 34.19 33.92 34.04 41,040 -0.08(-0.23%)
Jun 21, 2018 34.54 34.66 34.07 34.12 83,066 -0.32(-0.93%)
Jun 20, 2018 34.48 34.53 34.12 34.44 53,929 +0.25(+0.73%)
Jun 19, 2018 33.97 34.19 33.72 34.19 67,489 -0.09(-0.26%)
Jun 18, 2018 33.98 34.29 33.98 34.28 39,613 -0.01(-0.03%)
Jun 15, 2018 34.36 34.19 34.29 39,589 -0.13(-0.38%)
Jun 14, 2018 34.12 34.46 34.12 34.42 35,003 +0.33(+0.97%)
Jun 13, 2018 34.19 34.33 34.04 34.09 55,709 -0.01(-0.03%)
Jun 12, 2018 34.08 34.10 33.88 34.10 36,285 +0.21(+0.62%)
Jun 11, 2018 33.70 33.97 33.70 33.89 47,985 +0.06(+0.18%)
Jun 08, 2018 33.68 33.83 33.50 33.83 43,781 +0.05(+0.15%)
Jun 07, 2018 34.22 34.22 33.61 33.78 87,952 -0.30(-0.88%)
Jun 06, 2018 34.08 34.08 45,797 +0.19(+0.56%)
Jun 05, 2018 33.99 33.99 33.72 33.89 35,702 +0.10(+0.30%)
Jun 04, 2018 33.69 33.80 33.54 33.79 49,210 +0.29(+0.87%)
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.