Pacer Trendpilot 100 ETF (NY: PTNQ )

57.87 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 55.57 55.57 55.39 55.39 46,447 -0.11(-0.20%)
Jun 29, 2021 55.48 55.50 55.35 55.50 32,322 +0.11(+0.20%)
Jun 28, 2021 55.23 55.39 55.22 55.39 18,007 +0.43(+0.78%)
Jun 25, 2021 55.22 55.22 54.95 54.96 21,763 -0.09(-0.16%)
Jun 24, 2021 54.97 55.19 54.97 55.05 21,142 +0.23(+0.41%)
Jun 23, 2021 54.84 54.95 54.82 54.82 20,310 -0.03(-0.06%)
Jun 22, 2021 54.47 54.89 54.47 54.85 19,231 +0.32(+0.59%)
Jun 21, 2021 54.22 54.60 54.21 54.53 27,476 +0.18(+0.33%)
Jun 18, 2021 54.26 54.54 54.26 54.35 45,888 -0.33(-0.60%)
Jun 17, 2021 54.06 54.72 54.06 54.68 26,600 +0.40(+0.74%)
Jun 16, 2021 54.42 54.50 53.97 54.28 36,653 -0.10(-0.19%)
Jun 15, 2021 54.43 54.56 54.31 54.38 36,785 -0.14(-0.26%)
Jun 14, 2021 54.42 54.52 54.26 54.52 34,155 +0.28(+0.52%)
Jun 11, 2021 54.21 54.26 54.15 54.24 18,048 +0.07(+0.13%)
Jun 10, 2021 54.06 54.21 54.00 54.17 33,726 +0.30(+0.56%)
Jun 09, 2021 53.91 54.03 53.86 53.87 19,521 +0.04(+0.07%)
Jun 08, 2021 54.16 54.16 53.78 53.83 50,142 -0.09(-0.17%)
Jun 07, 2021 53.75 53.92 53.70 53.92 17,984 +0.16(+0.30%)
Jun 04, 2021 53.38 53.85 53.38 53.76 50,282 +0.49(+0.92%)
Jun 03, 2021 53.48 53.48 53.21 53.27 40,649 -0.38(-0.70%)
Jun 02, 2021 53.51 53.70 53.51 53.65 57,613 +0.12(+0.21%)
Jun 01, 2021 53.70 53.81 53.51 53.53 21,111 -0.14(-0.26%)
May 28, 2021 53.58 53.81 53.58 53.67 25,847 +0.15(+0.28%)
May 27, 2021 53.62 53.70 53.51 53.52 27,825 -0.12(-0.22%)
May 26, 2021 53.53 53.70 53.53 53.64 23,546 +0.02(+0.04%)
May 25, 2021 53.79 53.79 53.48 53.62 37,149 +0.02(+0.04%)
May 24, 2021 53.19 53.65 53.19 53.60 41,714 +0.50(+0.94%)
May 21, 2021 53.53 53.53 53.05 53.10 15,272 -0.15(-0.29%)
May 20, 2021 52.93 53.31 52.93 53.25 91,545 +0.59(+1.13%)
May 19, 2021 52.30 52.71 52.24 52.66 32,341 +0.06(+0.11%)
May 18, 2021 52.83 53.04 52.66 52.60 33,428 -0.17(-0.32%)
May 17, 2021 52.76 52.87 52.61 52.77 37,058 -0.19(-0.36%)
May 14, 2021 52.85 53.10 52.72 52.96 25,737 +0.57(+1.09%)
May 13, 2021 52.36 52.65 52.20 52.39 30,105 +0.22(+0.42%)
May 12, 2021 52.60 52.64 52.15 52.17 60,632 -0.75(-1.42%)
May 11, 2021 52.45 52.99 52.29 52.92 51,482 +0.00(+0.00%)
May 10, 2021 53.48 53.48 52.92 52.92 68,567 -0.79(-1.47%)
May 07, 2021 53.83 53.90 53.64 53.71 18,980 +0.27(+0.50%)
May 06, 2021 53.14 53.44 53.12 53.44 43,291 +0.15(+0.28%)
May 05, 2021 53.46 53.56 53.22 53.29 28,317 +0.00(+0.00%)
May 04, 2021 53.53 53.58 53.05 53.29 110,194 -0.54(-1.00%)
May 03, 2021 54.12 54.20 53.83 53.83 25,644 -0.21(-0.39%)
Apr 30, 2021 53.91 54.17 53.89 54.04 29,900 -0.17(-0.30%)
Apr 29, 2021 54.57 54.57 54.00 54.21 31,263 +0.18(+0.32%)
Apr 28, 2021 54.17 54.27 54.03 54.03 96,156 -0.15(-0.28%)
Apr 27, 2021 54.26 54.37 54.13 54.18 92,411 -0.19(-0.35%)
Apr 26, 2021 54.24 54.39 54.19 54.37 27,136 +0.23(+0.42%)
Apr 23, 2021 53.98 54.27 53.77 54.14 26,100 +0.37(+0.69%)
Apr 22, 2021 54.15 54.20 53.76 53.77 31,624 -0.35(-0.66%)
Apr 21, 2021 53.89 54.16 53.80 54.12 50,503 +0.28(+0.51%)
Apr 20, 2021 54.18 54.18 53.78 53.85 95,848 -0.21(-0.39%)
Apr 19, 2021 54.39 54.39 53.98 54.06 641,321 -0.30(-0.55%)
Apr 16, 2021 54.33 54.41 54.24 54.36 31,900 +0.00(+0.00%)
Apr 15, 2021 54.32 54.36 54.17 54.36 39,885 +0.49(+0.91%)
Apr 14, 2021 54.20 54.29 53.84 53.87 62,146 -0.39(-0.73%)
Apr 13, 2021 54.21 54.31 54.09 54.26 47,895 +0.33(+0.62%)
Apr 12, 2021 53.74 53.95 53.74 53.93 692,314 -0.01(-0.02%)
Apr 09, 2021 53.85 53.95 53.70 53.94 42,700 +0.16(+0.30%)
Apr 08, 2021 53.89 53.89 53.69 53.78 30,389 +0.32(+0.59%)
Apr 07, 2021 53.30 53.57 53.30 53.46 24,405 +0.06(+0.11%)
Apr 06, 2021 53.32 53.59 53.32 53.40 43,148 -0.11(-0.21%)
Apr 05, 2021 53.01 53.51 53.01 53.51 31,682 +0.66(+1.25%)
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.