Pacer Trendpilot 100 ETF (NY: PTNQ )

50.41 +0.17 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 50.28 50.63 49.97 50.24 32,992 -0.52(-1.02%)
Jun 29, 2022 50.46 50.76 50.46 50.76 83,141 +0.22(+0.44%)
Jun 28, 2022 51.42 51.61 50.54 50.54 25,567 -0.73(-1.42%)
Jun 27, 2022 51.49 51.58 51.27 51.27 43,109 -0.22(-0.43%)
Jun 24, 2022 50.94 51.65 50.94 51.49 23,826 +0.83(+1.64%)
Jun 23, 2022 50.71 50.78 50.39 50.66 24,687 +0.33(+0.66%)
Jun 22, 2022 50.23 50.67 50.23 50.33 17,387 -0.13(-0.26%)
Jun 21, 2022 50.14 50.61 50.14 50.46 23,542 +0.73(+1.47%)
Jun 17, 2022 49.73 49.98 49.47 49.73 26,668 +0.12(+0.24%)
Jun 16, 2022 49.76 49.85 49.36 49.61 32,750 -0.79(-1.57%)
Jun 15, 2022 50.08 50.80 50.08 50.40 50,023 +0.58(+1.16%)
Jun 14, 2022 50.15 50.15 49.71 49.82 31,916 -0.14(-0.28%)
Jun 13, 2022 50.47 50.47 49.81 49.96 58,314 -1.17(-2.29%)
Jun 10, 2022 51.38 51.38 51.03 51.13 15,177 -0.86(-1.65%)
Jun 09, 2022 52.33 52.75 51.99 51.99 15,213 -0.56(-1.07%)
Jun 08, 2022 52.94 52.97 52.55 52.55 17,203 -0.23(-0.44%)
Jun 07, 2022 52.21 52.89 52.21 52.78 19,480 +0.04(+0.08%)
Jun 06, 2022 53.03 53.07 52.50 52.74 13,969 +0.16(+0.30%)
Jun 03, 2022 52.66 52.86 52.42 52.58 35,697 -0.64(-1.20%)
Jun 02, 2022 52.30 53.35 52.30 53.22 18,425 +0.65(+1.24%)
Jun 01, 2022 52.79 53.07 52.38 52.57 55,623 -0.20(-0.38%)
May 31, 2022 52.47 52.94 52.45 52.77 27,440 +0.05(+0.10%)
May 27, 2022 52.32 52.72 52.32 52.72 13,884 +0.80(+1.54%)
May 26, 2022 51.06 52.07 51.06 51.91 43,275 +0.63(+1.22%)
May 25, 2022 50.65 51.37 50.65 51.29 13,434 +0.42(+0.82%)
May 24, 2022 50.87 50.96 50.47 50.87 17,336 -0.51(-0.99%)
May 23, 2022 51.00 51.44 50.92 51.38 22,653 +0.45(+0.88%)
May 20, 2022 51.30 51.36 50.36 50.93 32,311 -0.19(-0.37%)
May 19, 2022 50.99 51.48 50.92 51.12 51,295 -0.13(-0.25%)
May 18, 2022 52.25 52.25 51.09 51.25 105,612 -1.27(-2.42%)
May 17, 2022 52.39 52.55 52.08 52.52 23,428 +0.68(+1.31%)
May 16, 2022 52.08 52.18 51.81 51.84 216,913 -0.33(-0.63%)
May 13, 2022 52.14 52.18 52.14 52.17 23,848 +0.08(+0.15%)
May 12, 2022 52.19 52.19 51.98 52.09 123,631 -0.06(-0.12%)
May 11, 2022 52.29 52.29 52.08 52.15 93,689 -0.13(-0.25%)
May 10, 2022 52.21 52.28 52.16 52.28 30,188 +0.03(+0.06%)
May 09, 2022 52.22 52.28 52.16 52.25 78,903 +0.09(+0.17%)
May 06, 2022 52.19 52.20 52.16 52.16 68,669 +0.04(+0.07%)
May 05, 2022 52.17 52.19 52.09 52.12 28,665 -0.05(-0.09%)
May 04, 2022 52.17 52.20 52.17 52.17 34,294 -0.01(-0.02%)
May 03, 2022 52.17 52.20 52.17 52.18 23,522 -0.00(-0.00%)
May 02, 2022 52.16 52.20 52.16 52.18 68,974 +0.00(+0.00%)
Apr 29, 2022 52.16 52.20 52.16 52.18 23,654 -0.01(-0.01%)
Apr 28, 2022 52.21 52.21 52.17 52.19 19,673 -0.05(-0.11%)
Apr 27, 2022 52.15 52.25 52.15 52.24 44,111 +0.06(+0.11%)
Apr 26, 2022 52.19 52.19 52.17 52.18 15,194 +0.03(+0.06%)
Apr 25, 2022 52.16 52.18 52.15 52.15 32,656 -0.02(-0.04%)
Apr 22, 2022 52.17 52.17 52.08 52.17 30,728 +0.01(+0.01%)
Apr 21, 2022 52.18 52.18 52.16 52.16 23,951 -0.00(-0.00%)
Apr 20, 2022 52.16 52.19 52.16 52.16 49,757 -0.04(-0.07%)
Apr 19, 2022 52.17 52.20 52.17 52.20 15,945 +0.02(+0.04%)
Apr 18, 2022 52.15 52.19 52.15 52.18 11,264 -0.00(-0.00%)
Apr 14, 2022 52.17 52.19 52.16 52.18 22,439 -0.01(-0.03%)
Apr 13, 2022 52.16 52.19 52.16 52.19 23,800 +0.01(+0.03%)
Apr 12, 2022 52.11 52.19 52.11 52.18 24,011 +0.01(+0.02%)
Apr 11, 2022 52.10 52.19 52.10 52.17 24,367 -0.01(-0.03%)
Apr 08, 2022 52.08 52.19 52.08 52.18 35,624 -0.02(-0.05%)
Apr 07, 2022 52.19 52.27 52.18 52.21 27,559 +0.07(+0.13%)
Apr 06, 2022 52.09 52.20 52.09 52.14 18,060 -0.15(-0.29%)
Apr 05, 2022 52.18 52.29 52.15 52.29 22,375 +0.02(+0.04%)
Apr 04, 2022 52.09 52.27 52.09 52.27 27,644 +0.03(+0.06%)
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.