Pacer Trendpilot 100 ETF (NY: PTNQ )

56.60 USD +0.19 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 56.60 56.62 56.48 56.60 18,220 +0.19(+0.34%)
Oct 14, 2021 56.19 56.46 56.16 56.41 13,088 +0.56(+1.00%)
Oct 13, 2021 55.83 55.88 55.71 55.85 19,795 +0.20(+0.36%)
Oct 12, 2021 55.75 55.78 55.55 55.65 15,790 -0.11(-0.20%)
Oct 11, 2021 56.00 56.12 55.76 55.76 16,822 -0.16(-0.29%)
Oct 08, 2021 56.11 56.17 55.92 55.92 18,208 -0.24(-0.43%)
Oct 07, 2021 56.08 56.37 56.08 56.16 27,495 +0.32(+0.57%)
Oct 06, 2021 55.53 55.85 55.31 55.84 19,929 +0.17(+0.31%)
Oct 05, 2021 55.23 55.84 55.23 55.67 59,914 +0.47(+0.85%)
Oct 04, 2021 55.65 55.65 55.08 55.20 54,503 -0.63(-1.13%)
Oct 01, 2021 55.65 55.99 55.42 55.83 16,121 +0.17(+0.31%)
Sep 30, 2021 55.87 56.09 55.71 55.66 29,213 -0.14(-0.25%)
Sep 29, 2021 56.14 56.16 55.80 55.80 21,419 -0.02(-0.04%)
Sep 28, 2021 56.09 56.47 55.82 55.82 44,650 -0.90(-1.59%)
Sep 27, 2021 56.89 56.89 56.67 56.72 15,958 -0.21(-0.37%)
Sep 24, 2021 56.67 57.08 56.67 56.93 21,143 -0.13(-0.23%)
Sep 23, 2021 56.96 57.11 56.80 57.06 12,339 +0.37(+0.65%)
Sep 22, 2021 56.65 56.86 56.45 56.69 27,930 +0.20(+0.35%)
Sep 21, 2021 56.46 56.66 56.34 56.49 49,999 +0.08(+0.15%)
Sep 20, 2021 56.70 56.70 55.99 56.41 28,387 -0.71(-1.24%)
Sep 17, 2021 57.63 57.64 57.00 57.12 27,859 -0.39(-0.68%)
Sep 16, 2021 57.20 57.51 57.17 57.51 25,259 +0.02(+0.03%)
Sep 15, 2021 57.36 57.49 57.06 57.49 19,256 +0.30(+0.52%)
Sep 14, 2021 57.54 57.54 57.12 57.19 23,221 -0.05(-0.09%)
Sep 13, 2021 57.63 57.63 57.13 57.24 12,624 -0.02(-0.03%)
Sep 10, 2021 57.74 57.74 57.26 57.26 23,369 -0.34(-0.59%)
Sep 09, 2021 57.76 57.77 57.56 57.60 22,773 -0.14(-0.24%)
Sep 08, 2021 57.65 57.85 57.49 57.74 39,721 -0.12(-0.21%)
Sep 07, 2021 57.87 57.87 57.67 57.86 14,491 +0.07(+0.12%)
Sep 03, 2021 57.69 57.79 57.56 57.79 16,276 +0.09(+0.16%)
Sep 02, 2021 57.71 57.78 57.56 57.70 26,826 +0.00(+0.00%)
Sep 01, 2021 57.73 57.84 57.67 57.70 21,400 +0.08(+0.14%)
Aug 31, 2021 57.79 57.79 57.46 57.62 28,905 +0.04(+0.07%)
Aug 30, 2021 57.20 57.68 57.20 57.58 18,657 +0.32(+0.56%)
Aug 27, 2021 56.99 57.32 56.99 57.26 39,997 +0.37(+0.65%)
Aug 26, 2021 57.21 57.21 56.89 56.89 26,630 -0.22(-0.39%)
Aug 25, 2021 57.05 57.22 57.05 57.11 32,725 +0.04(+0.07%)
Aug 24, 2021 57.08 57.17 57.05 57.07 24,997 +0.05(+0.09%)
Aug 23, 2021 56.70 57.09 56.70 57.02 19,308 +0.46(+0.81%)
Aug 20, 2021 56.21 56.63 56.21 56.56 21,530 +0.29(+0.52%)
Aug 19, 2021 55.76 56.36 55.76 56.27 24,360 +0.17(+0.30%)
Aug 18, 2021 56.21 56.43 56.10 56.10 22,422 -0.28(-0.50%)
Aug 17, 2021 56.54 56.54 56.17 56.38 99,030 -0.25(-0.44%)
Aug 16, 2021 56.53 56.63 56.22 56.63 15,162 +0.04(+0.07%)
Aug 13, 2021 56.54 56.67 56.54 56.59 10,692 +0.04(+0.06%)
Aug 12, 2021 56.50 56.56 56.30 56.55 13,589 +0.12(+0.22%)
Aug 11, 2021 56.45 56.51 56.33 56.43 14,143 -0.08(-0.14%)
Aug 10, 2021 56.58 56.69 56.40 56.51 12,549 -0.10(-0.18%)
Aug 09, 2021 56.53 56.68 56.53 56.61 29,967 +0.03(+0.05%)
Aug 06, 2021 56.67 56.67 56.55 56.58 21,323 -0.12(-0.21%)
Aug 05, 2021 56.51 56.73 56.51 56.70 8,839 +0.12(+0.21%)
Aug 04, 2021 56.62 56.62 56.42 56.58 17,055 +0.15(+0.27%)
Aug 03, 2021 56.31 56.49 56.12 56.43 16,231 +0.15(+0.27%)
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.