Pacer Trendpilot 100 ETF (NY: PTNQ )

58.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.68 32.69 32.66 32.67 94,900 +0.01(+0.02%)
Dec 28, 2018 32.64 32.68 32.63 32.67 173,300 +0.00(+0.00%)
Dec 27, 2018 32.69 32.69 32.65 32.67 181,602 +0.01(+0.03%)
Dec 26, 2018 32.66 32.69 32.65 32.66 90,138 -0.04(-0.12%)
Dec 24, 2018 32.69 32.75 32.64 32.70 209,000 -0.12(-0.37%)
Dec 21, 2018 32.83 32.85 32.76 32.82 277,000 +0.00(+0.00%)
Dec 20, 2018 32.83 32.84 32.79 32.82 333,143 +0.00(+0.00%)
Dec 19, 2018 32.77 32.84 32.77 32.82 101,058 +0.02(+0.06%)
Dec 18, 2018 32.83 32.83 32.78 32.80 101,611 -0.02(-0.06%)
Dec 17, 2018 32.83 32.83 32.78 32.82 120,470 +0.02(+0.06%)
Dec 14, 2018 32.83 32.83 32.78 32.80 135,200 -0.02(-0.06%)
Dec 13, 2018 32.82 32.83 32.78 32.82 34,745 +0.03(+0.08%)
Dec 12, 2018 32.81 32.82 32.78 32.79 22,024 +0.01(+0.02%)
Dec 11, 2018 32.82 32.82 32.78 32.79 90,109 -0.00(-0.00%)
Dec 10, 2018 32.81 32.82 32.77 32.79 177,377 +0.01(+0.03%)
Dec 07, 2018 32.82 32.82 32.77 32.78 61,700 +0.01(+0.03%)
Dec 06, 2018 32.82 32.83 32.77 32.77 144,211 -0.01(-0.03%)
Dec 04, 2018 32.74 32.79 32.74 32.78 165,800 -0.01(-0.03%)
Dec 03, 2018 32.81 32.81 32.75 32.79 65,349 +0.01(+0.03%)
Nov 30, 2018 32.78 32.78 32.75 32.78 120,600 +0.01(+0.03%)
Nov 29, 2018 32.75 32.79 32.75 32.77 118,563 -0.01(-0.02%)
Nov 28, 2018 32.80 32.80 32.75 32.78 51,369 +0.01(+0.04%)
Nov 27, 2018 32.78 32.78 32.76 32.76 49,699 +0.01(+0.03%)
Nov 26, 2018 32.79 32.79 32.75 32.75 60,084 -0.01(-0.03%)
Nov 23, 2018 32.77 32.78 32.74 32.76 11,800 -0.01(-0.03%)
Nov 21, 2018 32.77 32.77 32.77 0 -0.01(-0.03%)
Nov 20, 2018 32.77 32.79 32.73 32.78 108,299 +0.01(+0.03%)
Nov 19, 2018 32.83 32.83 32.73 32.77 49,274 +0.01(+0.03%)
Nov 16, 2018 32.68 32.81 32.57 32.76 23,900 -0.04(-0.12%)
Nov 15, 2018 32.55 32.85 32.38 32.80 34,584 +0.26(+0.80%)
Nov 14, 2018 32.87 32.88 32.48 32.54 35,185 -0.08(-0.25%)
Nov 13, 2018 32.77 32.93 32.61 32.62 91,201 -0.06(-0.18%)
Nov 12, 2018 33.09 33.09 32.65 32.68 31,134 -0.49(-1.48%)
Nov 09, 2018 33.33 33.33 33.03 33.17 44,300 -0.23(-0.70%)
Nov 08, 2018 33.51 33.51 33.37 33.40 35,484 -0.16(-0.47%)
Nov 07, 2018 33.25 33.56 33.15 33.56 64,240 +0.55(+1.67%)
Nov 06, 2018 32.94 33.12 32.79 33.01 56,209 +0.18(+0.55%)
Nov 05, 2018 32.97 32.97 32.68 32.83 71,082 -0.14(-0.42%)
Nov 02, 2018 33.16 33.25 32.84 32.97 209,500 -0.26(-0.78%)
Nov 01, 2018 32.95 33.23 32.93 33.23 132,001 +0.19(+0.58%)
Oct 31, 2018 32.84 33.24 32.78 33.04 112,481 +0.87(+2.70%)
Oct 30, 2018 31.56 32.25 31.52 32.17 68,506 +0.34(+1.07%)
Oct 29, 2018 32.93 32.93 31.18 31.83 82,293 -0.50(-1.55%)
Oct 26, 2018 32.23 32.96 31.98 32.33 97,000 -0.93(-2.80%)
Oct 25, 2018 32.59 33.41 32.55 33.26 81,164 +1.12(+3.48%)
Oct 24, 2018 33.57 33.66 32.10 32.14 124,575 -1.57(-4.66%)
Oct 23, 2018 33.26 33.78 32.85 33.71 78,991 -0.14(-0.41%)
Oct 22, 2018 33.87 34.02 33.55 33.85 51,886 +0.18(+0.53%)
Oct 19, 2018 33.84 34.19 33.57 33.67 38,100 -0.02(-0.06%)
Oct 18, 2018 34.35 34.35 33.54 33.69 49,847 -0.80(-2.32%)
Oct 17, 2018 34.68 34.68 34.13 34.49 60,757 -0.01(-0.03%)
Oct 16, 2018 33.74 34.51 33.74 34.50 47,741 +0.99(+2.95%)
Oct 15, 2018 33.82 33.82 33.39 33.51 79,519 -0.40(-1.18%)
Oct 12, 2018 33.84 33.97 33.25 33.91 55,200 +0.90(+2.73%)
Oct 11, 2018 33.12 33.59 32.60 33.01 118,249 -0.37(-1.11%)
Oct 10, 2018 34.75 34.75 33.29 33.38 62,951 -1.53(-4.38%)
Oct 09, 2018 34.80 35.14 34.80 34.91 31,749 +0.11(+0.32%)
Oct 08, 2018 34.93 35.07 34.47 34.80 51,798 -0.24(-0.68%)
Oct 05, 2018 35.47 35.51 34.70 35.04 62,700 -0.43(-1.21%)
Oct 04, 2018 35.94 36.04 35.24 35.47 47,005 -0.70(-1.94%)
Oct 03, 2018 36.28 36.33 36.12 36.17 40,149 +0.04(+0.11%)
Oct 02, 2018 36.08 36.35 36.03 36.13 136,885 -0.07(-0.19%)
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.