Pacer Trendpilot 100 ETF (NY: PTNQ )

53.44 USD +0.15 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.01 30.16 29.94 30.15 36,292 +0.27(+0.90%)
Nov 29, 2017 30.46 30.46 29.75 29.88 54,154 -0.50(-1.63%)
Nov 28, 2017 30.50 30.50 30.24 30.38 25,285 +0.05(+0.15%)
Nov 27, 2017 30.14 30.44 30.14 30.33 20,906 +0.05(+0.17%)
Nov 24, 2017 30.28 30.34 30.25 30.28 4,469 +0.04(+0.13%)
Nov 22, 2017 30.30 30.30 30.18 30.24 12,435 +0.07(+0.23%)
Nov 21, 2017 30.02 30.20 30.02 30.17 52,392 +0.32(+1.07%)
Nov 20, 2017 29.85 29.90 29.82 29.85 19,586 -0.03(-0.10%)
Nov 17, 2017 30.04 30.04 29.85 29.88 45,176 -0.16(-0.53%)
Nov 16, 2017 29.82 30.08 29.82 30.04 24,813 +0.42(+1.42%)
Nov 15, 2017 29.54 29.69 29.54 29.62 10,474 -0.07(-0.24%)
Nov 14, 2017 29.80 29.80 29.67 29.69 39,707 -0.19(-0.63%)
Nov 13, 2017 29.82 29.92 29.79 29.88 11,394 +0.05(+0.17%)
Nov 10, 2017 29.73 29.86 29.72 29.83 19,746 -0.02(-0.07%)
Nov 09, 2017 29.85 29.87 29.55 29.85 31,783 -0.07(-0.23%)
Nov 08, 2017 29.90 30.00 29.84 29.92 15,957 +0.05(+0.17%)
Nov 07, 2017 29.97 29.97 29.79 29.87 39,297 +0.03(+0.08%)
Nov 06, 2017 29.76 29.87 29.70 29.84 35,947 +0.09(+0.32%)
Nov 03, 2017 29.49 29.77 29.47 29.75 40,635 +0.25(+0.85%)
Nov 02, 2017 29.64 29.64 29.29 29.50 23,479 -0.04(-0.12%)
Nov 01, 2017 29.65 29.65 29.45 29.54 37,953 +0.00(+0.02%)
Oct 31, 2017 29.53 29.56 29.45 29.53 26,113 +0.07(+0.24%)
Oct 30, 2017 29.52 29.52 29.36 29.46 30,805 +0.12(+0.43%)
Oct 27, 2017 28.82 29.39 28.82 29.33 54,650 +0.76(+2.68%)
Oct 26, 2017 28.66 28.66 28.55 28.57 16,085 -0.05(-0.17%)
Oct 25, 2017 28.74 28.74 28.41 28.62 37,558 -0.12(-0.43%)
Oct 24, 2017 28.76 28.88 28.65 28.75 84,933 +0.06(+0.20%)
Oct 23, 2017 28.94 28.94 28.67 28.69 36,874 -0.18(-0.63%)
Oct 20, 2017 28.99 28.99 28.84 28.87 24,587 +0.05(+0.17%)
Oct 19, 2017 28.87 28.87 28.63 28.82 24,153 -0.10(-0.35%)
Oct 18, 2017 29.02 29.02 28.89 28.92 47,904 -0.04(-0.14%)
Oct 17, 2017 28.81 28.96 28.81 28.96 21,586 +0.04(+0.14%)
Oct 16, 2017 28.92 28.93 28.80 28.92 23,366 +0.09(+0.31%)
Oct 13, 2017 28.82 28.86 28.81 28.83 33,567 +0.14(+0.49%)
Oct 12, 2017 28.83 28.83 28.67 28.69 17,960 -0.00(-0.00%)
Oct 11, 2017 28.71 28.77 28.64 28.69 18,732 +0.01(+0.04%)
Oct 10, 2017 28.77 28.77 28.57 28.68 14,423 +0.01(+0.03%)
Oct 09, 2017 28.75 28.75 28.60 28.67 13,563 -0.02(-0.07%)
Oct 06, 2017 28.64 28.69 28.58 28.69 29,488 +0.05(+0.16%)
Oct 05, 2017 28.51 28.65 28.44 28.64 15,208 +0.27(+0.94%)
Oct 04, 2017 28.39 28.44 28.29 28.38 30,317 +0.02(+0.07%)
Oct 03, 2017 28.33 28.36 28.29 28.36 17,125 +0.11(+0.37%)
Oct 02, 2017 28.40 28.40 28.19 28.25 9,590 -0.01(-0.02%)
Sep 29, 2017 28.23 28.26 28.11 28.26 17,544 +0.23(+0.83%)
Sep 28, 2017 28.04 28.05 27.98 28.03 13,143 -0.04(-0.15%)
Sep 27, 2017 28.01 28.15 27.92 28.07 11,111 +0.27(+0.97%)
Sep 26, 2017 27.99 27.99 27.74 27.80 20,431 +0.05(+0.18%)
Sep 25, 2017 27.90 27.92 27.63 27.75 32,184 -0.24(-0.87%)
Sep 22, 2017 28.08 28.08 27.93 27.99 9,610 -0.11(-0.38%)
Sep 21, 2017 28.29 28.29 28.00 28.10 34,941 -0.12(-0.43%)
Sep 20, 2017 28.42 28.42 28.11 28.22 31,236 -0.13(-0.46%)
Sep 19, 2017 28.35 28.36 28.26 28.35 12,141 +0.07(+0.25%)
Sep 18, 2017 28.51 28.51 28.19 28.28 21,947 -0.05(-0.18%)
Sep 15, 2017 28.24 28.39 28.24 28.33 13,072 +0.06(+0.22%)
Sep 14, 2017 28.41 28.41 28.23 28.27 30,424 -0.13(-0.46%)
Sep 13, 2017 28.43 28.43 28.28 28.40 16,397 +0.12(+0.42%)
Sep 12, 2017 28.29 28.36 28.22 28.28 5,656 +0.00(+0.01%)
Sep 11, 2017 28.19 28.33 28.01 28.28 13,087 +0.35(+1.25%)
Sep 08, 2017 28.30 28.30 27.93 27.93 20,922 -0.29(-1.02%)
Sep 07, 2017 28.21 28.26 28.13 28.22 14,948 +0.06(+0.21%)
Sep 06, 2017 28.05 28.26 28.00 28.16 16,315 +0.08(+0.28%)
Sep 05, 2017 28.18 28.21 27.83 28.08 30,252 -0.26(-0.92%)
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.