Pacer Trendpilot 100 ETF (NY: PTNQ )

50.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 36.03 36.03 35.77 36.02 123,413 -0.26(-0.71%)
Apr 29, 2019 36.27 36.34 36.14 36.28 197,105 +0.06(+0.16%)
Apr 26, 2019 36.08 36.22 35.84 36.22 110,400 +0.03(+0.08%)
Apr 25, 2019 36.36 36.36 36.04 36.19 115,673 +0.14(+0.39%)
Apr 24, 2019 36.20 36.22 36.01 36.05 92,473 -0.10(-0.28%)
Apr 23, 2019 35.80 36.17 35.75 36.15 82,238 +0.45(+1.26%)
Apr 22, 2019 35.51 35.70 35.45 35.70 78,162 +0.10(+0.28%)
Apr 18, 2019 35.58 35.61 35.39 35.60 58,500 +0.04(+0.11%)
Apr 17, 2019 35.57 35.67 35.44 35.56 72,346 +0.13(+0.37%)
Apr 16, 2019 35.46 35.48 35.34 35.43 69,114 +0.12(+0.34%)
Apr 15, 2019 35.24 35.33 35.09 35.31 71,091 +0.03(+0.09%)
Apr 12, 2019 35.22 35.29 35.15 35.28 43,900 +0.16(+0.46%)
Apr 11, 2019 35.29 35.29 35.04 35.12 56,067 -0.05(-0.14%)
Apr 10, 2019 35.10 35.20 35.03 35.17 78,414 +0.18(+0.51%)
Apr 09, 2019 35.04 35.13 34.94 34.99 52,569 -0.14(-0.40%)
Apr 08, 2019 35.01 35.13 34.85 35.13 48,122 +0.09(+0.26%)
Apr 05, 2019 35.02 35.05 34.93 35.04 99,800 +0.17(+0.49%)
Apr 04, 2019 34.78 34.98 34.66 34.87 62,998 -0.01(-0.03%)
Apr 03, 2019 34.89 35.07 34.77 34.88 136,833 +0.19(+0.55%)
Apr 02, 2019 34.54 34.70 34.52 34.69 83,186 +0.16(+0.46%)
Apr 01, 2019 34.34 34.56 34.33 34.53 152,101 +0.44(+1.29%)
Mar 29, 2019 34.14 34.14 33.90 34.09 126,500 +0.24(+0.71%)
Mar 28, 2019 33.89 33.92 33.65 33.85 68,748 +0.06(+0.18%)
Mar 27, 2019 34.06 34.07 33.52 33.79 141,796 -0.19(-0.56%)
Mar 26, 2019 34.13 34.25 33.81 33.98 166,690 +0.14(+0.41%)
Mar 25, 2019 33.67 33.90 33.57 33.84 82,799 -0.03(-0.09%)
Mar 22, 2019 34.52 34.55 33.85 33.87 229,800 -0.77(-2.22%)
Mar 21, 2019 34.00 34.69 34.00 34.64 282,165 +0.50(+1.46%)
Mar 20, 2019 34.00 34.28 33.85 34.14 106,596 +0.19(+0.56%)
Mar 19, 2019 34.01 34.15 33.87 33.95 146,828 +0.10(+0.30%)
Mar 18, 2019 33.78 33.94 33.73 33.85 48,768 +0.08(+0.25%)
Mar 15, 2019 33.65 33.88 33.59 33.77 85,400 +0.27(+0.79%)
Mar 14, 2019 33.59 33.59 33.47 33.50 68,063 -0.01(-0.03%)
Mar 13, 2019 33.48 33.68 33.43 33.51 150,477 +0.24(+0.72%)
Mar 12, 2019 33.20 33.36 33.11 33.27 68,068 +0.16(+0.48%)
Mar 11, 2019 32.63 33.11 32.61 33.11 93,330 +0.67(+2.07%)
Mar 08, 2019 32.18 32.44 32.06 32.44 62,700 -0.05(-0.15%)
Mar 07, 2019 32.82 32.82 32.36 32.49 76,701 -0.39(-1.19%)
Mar 06, 2019 33.11 33.11 32.84 32.88 104,992 -0.21(-0.63%)
Mar 05, 2019 33.15 33.16 32.90 33.09 66,020 +0.04(+0.12%)
Mar 04, 2019 33.25 33.30 32.71 33.05 61,303 +0.00(+0.00%)
Mar 01, 2019 32.94 33.10 32.82 33.05 149,900 +0.24(+0.73%)
Feb 28, 2019 32.82 32.92 32.75 32.81 78,172 -0.07(-0.21%)
Feb 27, 2019 32.81 32.92 32.55 32.88 89,795 -0.04(-0.11%)
Feb 26, 2019 32.82 33.01 32.80 32.91 109,456 +0.05(+0.16%)
Feb 25, 2019 32.91 33.07 32.86 32.86 165,043 +0.12(+0.37%)
Feb 22, 2019 32.80 32.80 32.73 32.74 97,300 +0.01(+0.03%)
Feb 21, 2019 32.78 32.78 32.72 32.73 198,320 -0.02(-0.06%)
Feb 20, 2019 32.77 32.77 32.73 32.75 76,430 +0.00(+0.00%)
Feb 19, 2019 32.74 32.76 32.74 32.75 49,548 +0.03(+0.09%)
Feb 15, 2019 32.73 32.75 32.72 32.72 63,000 -0.01(-0.03%)
Feb 14, 2019 32.75 32.76 32.73 32.73 57,548 +0.01(+0.03%)
Feb 13, 2019 32.75 32.75 32.71 32.72 76,748 -0.02(-0.06%)
Feb 12, 2019 32.75 32.75 32.72 32.74 112,139 +0.01(+0.03%)
Feb 11, 2019 32.72 32.74 32.72 32.73 79,017 -0.01(-0.03%)
Feb 08, 2019 32.75 32.75 32.72 32.74 48,100 +0.03(+0.09%)
Feb 07, 2019 32.74 32.74 32.71 32.71 100,980 -0.03(-0.09%)
Feb 06, 2019 32.74 32.74 32.72 32.74 54,670 +0.02(+0.05%)
Feb 05, 2019 32.74 32.74 32.72 32.73 217,443 -0.00(-0.02%)
Feb 04, 2019 32.69 32.73 32.69 32.73 82,118 +0.00(+0.00%)
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.