Pacer Trendpilot 100 ETF (NY: PTNQ )

56.24 USD -0.22 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.96 35.96 35.48 35.68 54,900 -0.05(-0.14%)
Aug 29, 2019 35.65 35.83 35.52 35.73 80,357 +0.52(+1.48%)
Aug 28, 2019 34.89 35.21 34.83 35.21 55,414 +0.09(+0.26%)
Aug 27, 2019 35.40 35.40 34.96 35.12 58,773 +0.00(+0.00%)
Aug 26, 2019 34.94 35.12 34.82 35.12 40,759 +0.46(+1.33%)
Aug 23, 2019 35.46 35.79 34.53 34.66 73,600 -1.12(-3.13%)
Aug 22, 2019 35.99 36.01 35.49 35.78 38,407 -0.06(-0.17%)
Aug 21, 2019 35.90 35.95 35.77 35.84 52,934 +0.30(+0.84%)
Aug 20, 2019 35.70 35.84 35.54 35.54 83,992 -0.29(-0.81%)
Aug 19, 2019 35.80 35.89 35.67 35.83 66,931 +0.58(+1.65%)
Aug 16, 2019 35.01 35.34 35.01 35.25 78,400 +0.49(+1.41%)
Aug 15, 2019 34.88 34.89 34.46 34.76 89,038 -0.01(-0.03%)
Aug 14, 2019 35.30 35.31 34.72 34.77 67,257 -1.07(-2.99%)
Aug 13, 2019 35.00 36.00 35.00 35.84 68,281 +0.80(+2.28%)
Aug 12, 2019 35.20 35.33 34.92 35.04 60,303 -0.40(-1.13%)
Aug 09, 2019 35.69 35.73 35.22 35.44 62,100 -0.33(-0.92%)
Aug 08, 2019 35.30 35.78 35.17 35.77 62,338 +0.74(+2.11%)
Aug 07, 2019 34.37 35.08 34.23 35.03 81,471 +0.15(+0.43%)
Aug 06, 2019 34.68 34.96 34.46 34.88 117,071 +0.53(+1.54%)
Aug 05, 2019 34.94 34.99 34.12 34.35 122,022 -1.29(-3.61%)
Aug 02, 2019 35.98 36.00 35.45 35.64 80,100 -0.55(-1.53%)
Aug 01, 2019 36.51 37.09 36.02 36.19 113,736 -0.25(-0.69%)
Jul 31, 2019 37.00 37.01 36.06 36.44 82,504 -0.37(-1.01%)
Jul 30, 2019 36.70 36.99 36.70 36.81 73,878 -0.22(-0.58%)
Jul 29, 2019 37.07 37.18 36.81 37.03 47,971 -0.14(-0.39%)
Jul 26, 2019 37.07 37.20 37.03 37.17 49,600 +0.43(+1.17%)
Jul 25, 2019 36.96 36.96 36.71 36.74 24,399 -0.37(-1.00%)
Jul 24, 2019 36.77 37.11 36.76 37.11 46,835 +0.26(+0.71%)
Jul 23, 2019 36.86 36.86 36.59 36.85 76,596 +0.21(+0.57%)
Jul 22, 2019 36.39 36.65 36.39 36.64 68,803 +0.30(+0.83%)
Jul 19, 2019 36.82 36.82 36.31 36.34 53,700 -0.29(-0.79%)
Jul 18, 2019 36.44 36.65 36.26 36.63 121,845 +0.03(+0.08%)
Jul 17, 2019 36.70 36.78 36.60 36.60 45,810 -0.15(-0.41%)
Jul 16, 2019 36.91 36.92 36.64 36.75 122,735 -0.17(-0.46%)
Jul 15, 2019 36.97 36.97 36.79 36.92 61,409 +0.09(+0.24%)
Jul 12, 2019 36.56 36.83 36.56 36.83 40,200 +0.22(+0.60%)
Jul 11, 2019 36.67 36.75 36.49 36.61 185,974 -0.03(-0.08%)
Jul 10, 2019 36.50 36.71 36.44 36.64 53,305 +0.34(+0.94%)
Jul 09, 2019 35.98 36.30 35.90 36.30 97,106 +0.18(+0.50%)
Jul 08, 2019 36.16 36.16 35.95 36.12 70,667 -0.22(-0.61%)
Jul 05, 2019 36.24 36.41 36.05 36.34 45,700 -0.08(-0.22%)
Jul 03, 2019 36.21 36.42 36.21 36.42 26,100 +0.27(+0.75%)
Jul 02, 2019 35.94 36.15 35.89 36.15 211,533 +0.16(+0.44%)
Jul 01, 2019 36.27 36.27 35.85 35.99 58,900 +0.46(+1.28%)
Jun 28, 2019 35.50 35.60 35.41 35.53 126,500 +0.04(+0.11%)
Jun 27, 2019 35.53 35.56 35.40 35.50 73,509 +0.14(+0.38%)
Jun 26, 2019 35.44 35.61 35.33 35.36 71,044 +0.15(+0.43%)
Jun 25, 2019 35.81 35.81 35.15 35.21 58,114 -0.59(-1.65%)
Jun 24, 2019 35.88 35.89 35.79 35.80 52,783 -0.03(-0.08%)
Jun 21, 2019 35.73 36.00 35.73 35.83 77,700 -0.03(-0.08%)
Jun 20, 2019 36.05 36.06 35.64 35.86 69,505 +0.30(+0.84%)
Jun 19, 2019 35.48 35.57 35.30 35.56 70,771 +0.19(+0.54%)
Jun 18, 2019 35.24 35.63 35.22 35.37 73,201 +0.48(+1.38%)
Jun 17, 2019 34.70 34.98 34.70 34.89 64,151 +0.19(+0.55%)
Jun 14, 2019 34.69 34.77 34.58 34.70 71,400 -0.12(-0.34%)
Jun 13, 2019 34.71 34.89 34.71 34.82 47,380 +0.20(+0.58%)
Jun 12, 2019 34.77 34.79 34.59 34.62 37,565 -0.16(-0.46%)
Jun 11, 2019 35.16 35.22 34.72 34.78 49,015 +0.02(+0.07%)
Jun 10, 2019 34.70 35.06 34.54 34.76 56,604 +0.37(+1.08%)
Jun 07, 2019 33.97 34.48 33.83 34.39 186,300 +0.66(+1.94%)
Jun 06, 2019 33.47 33.81 33.40 33.73 189,817 +0.24(+0.72%)
Jun 05, 2019 33.56 33.56 33.13 33.49 59,443 +0.25(+0.75%)
Jun 04, 2019 32.63 33.24 32.55 33.24 71,068 +0.87(+2.69%)
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.