Pacer Trendpilot 100 ETF (NY: PTNQ )

54.72 +0.54 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 52.09 52.23 52.09 52.23 25,125 +0.03(+0.06%)
Mar 30, 2022 52.18 52.20 52.17 52.20 21,507 -0.03(-0.06%)
Mar 29, 2022 52.09 52.23 52.09 52.23 30,127 +0.06(+0.12%)
Mar 28, 2022 52.20 52.21 52.17 52.17 24,105 -0.01(-0.02%)
Mar 25, 2022 52.17 52.21 52.17 52.18 25,084 +0.01(+0.02%)
Mar 24, 2022 52.20 52.21 52.17 52.17 44,046 -0.01(-0.02%)
Mar 23, 2022 52.09 52.20 52.09 52.18 40,013 +0.01(+0.02%)
Mar 22, 2022 52.18 52.20 52.17 52.17 34,352 +0.00(+0.00%)
Mar 21, 2022 52.18 52.20 52.17 52.17 26,781 -0.01(-0.02%)
Mar 18, 2022 52.18 52.23 52.18 52.18 30,100 -0.03(-0.06%)
Mar 17, 2022 52.31 52.31 52.18 52.21 25,584 +0.03(+0.06%)
Mar 16, 2022 52.33 52.33 52.18 52.18 46,290 +0.00(+0.00%)
Mar 15, 2022 52.19 52.22 52.17 52.18 280,789 -0.08(-0.15%)
Mar 14, 2022 52.72 52.81 52.17 52.26 7,879 -0.50(-0.95%)
Mar 11, 2022 53.52 53.52 52.76 52.76 16,050 -0.53(-0.99%)
Mar 10, 2022 53.15 53.43 53.01 53.29 20,326 -0.33(-0.62%)
Mar 09, 2022 53.40 53.77 53.30 53.62 21,610 +0.88(+1.67%)
Mar 08, 2022 52.57 53.44 52.38 52.74 34,720 -0.09(-0.17%)
Mar 07, 2022 53.88 53.88 52.83 52.83 38,198 -1.10(-2.04%)
Mar 04, 2022 53.96 54.04 53.67 53.93 23,364 -0.40(-0.74%)
Mar 03, 2022 54.85 54.85 54.15 54.33 16,878 -0.32(-0.59%)
Mar 02, 2022 54.24 54.81 54.24 54.65 36,191 +0.36(+0.66%)
Mar 01, 2022 54.35 54.80 54.08 54.29 37,679 -0.33(-0.60%)
Feb 28, 2022 54.05 54.77 54.05 54.62 22,964 +0.07(+0.13%)
Feb 25, 2022 54.06 54.57 54.21 54.55 21,517 +0.34(+0.63%)
Feb 24, 2022 52.41 54.22 52.16 54.21 65,209 +1.07(+2.01%)
Feb 23, 2022 54.08 54.26 53.14 53.14 114,844 -0.87(-1.61%)
Feb 22, 2022 54.11 54.36 53.65 54.01 33,633 -0.16(-0.30%)
Feb 18, 2022 54.17 0 -0.36(-0.66%)
Feb 17, 2022 55.22 55.29 54.52 54.53 58,334 -1.00(-1.80%)
Feb 16, 2022 55.14 55.59 55.07 55.53 17,280 +0.07(+0.12%)
Feb 15, 2022 55.10 55.50 55.10 55.46 16,262 +0.63(+1.15%)
Feb 14, 2022 54.74 55.01 54.45 54.83 25,849 +0.05(+0.09%)
Feb 11, 2022 55.60 55.76 54.62 54.78 32,368 -0.96(-1.72%)
Feb 10, 2022 55.94 56.36 55.70 55.74 30,105 -0.64(-1.14%)
Feb 09, 2022 56.28 56.42 56.07 56.38 28,898 +0.66(+1.18%)
Feb 08, 2022 55.39 55.87 55.28 55.72 25,889 +0.34(+0.62%)
Feb 07, 2022 55.71 55.85 55.36 55.38 14,426 -0.34(-0.60%)
Feb 04, 2022 55.23 55.94 55.18 55.72 114,073 +0.36(+0.64%)
Feb 03, 2022 55.83 55.28 55.36 29,245 -1.25(-2.21%)
Feb 02, 2022 56.85 56.85 56.22 56.61 20,516 +0.31(+0.55%)
Feb 01, 2022 56.37 56.38 55.80 56.30 25,447 +0.21(+0.37%)
Jan 31, 2022 55.46 56.14 56.09 26,034 +0.99(+1.80%)
Jan 28, 2022 54.26 55.09 53.94 55.10 25,576 +0.95(+1.75%)
Jan 27, 2022 55.05 55.09 54.13 54.15 35,824 -0.34(-0.62%)
Jan 26, 2022 55.13 55.52 54.31 54.49 64,735 -0.06(-0.11%)
Jan 25, 2022 54.72 54.97 54.33 54.55 43,520 -0.70(-1.27%)
Jan 24, 2022 54.62 55.27 53.69 55.25 89,600 +0.06(+0.11%)
Jan 21, 2022 55.68 56.06 55.03 55.19 36,319 -0.77(-1.38%)
Jan 20, 2022 56.74 57.01 55.96 55.96 27,712 -0.47(-0.83%)
Jan 19, 2022 56.77 57.09 56.43 56.43 35,201 -0.34(-0.60%)
Jan 18, 2022 56.91 57.21 56.74 56.77 77,720 -0.82(-1.43%)
Jan 14, 2022 57.59 0 +0.24(+0.42%)
Jan 13, 2022 58.22 58.34 57.33 57.35 27,764 -0.83(-1.43%)
Jan 12, 2022 58.16 58.44 58.06 58.18 19,006 +0.08(+0.14%)
Jan 11, 2022 57.57 58.10 57.38 58.10 38,457 +0.54(+0.94%)
Jan 10, 2022 57.26 57.56 56.77 57.56 44,773 -0.02(-0.04%)
Jan 07, 2022 57.88 58.03 57.50 57.58 43,046 -0.25(-0.43%)
Jan 06, 2022 57.83 58.15 57.73 57.83 54,082 -0.06(-0.10%)
Jan 05, 2022 58.80 58.85 57.89 57.89 196,773 -1.15(-1.95%)
Jan 04, 2022 59.40 59.45 58.73 59.04 23,284 -0.35(-0.59%)
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.