Pacer Trendpilot 100 ETF (NY: PTNQ )

49.53 -0.80 (-1.59%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 50.04 50.50 49.85 50.33 30,440 +0.26(+0.52%)
Sep 27, 2022 50.13 50.40 49.79 50.07 34,502 +0.09(+0.18%)
Sep 26, 2022 49.99 50.35 49.89 49.98 15,544 -0.17(-0.34%)
Sep 23, 2022 50.22 50.22 49.78 50.15 44,256 -0.22(-0.44%)
Sep 22, 2022 50.57 50.67 50.31 50.37 47,329 -0.46(-0.90%)
Sep 21, 2022 51.25 51.51 50.71 50.83 32,556 -0.22(-0.43%)
Sep 20, 2022 51.17 51.35 50.99 51.05 29,223 -0.24(-0.47%)
Sep 19, 2022 50.82 51.37 50.82 51.29 21,133 +0.20(+0.39%)
Sep 16, 2022 51.15 51.25 50.90 51.09 20,358 -0.29(-0.56%)
Sep 15, 2022 51.66 51.66 51.19 51.38 29,957 -0.48(-0.93%)
Sep 14, 2022 51.76 51.86 51.52 51.86 20,461 +0.25(+0.48%)
Sep 13, 2022 52.04 52.14 51.51 51.61 26,588 -1.40(-2.64%)
Sep 12, 2022 52.83 53.05 52.80 53.01 18,661 +0.39(+0.74%)
Sep 09, 2022 52.25 52.73 52.25 52.62 22,665 +0.41(+0.79%)
Sep 08, 2022 51.68 52.21 51.68 52.21 17,162 +0.30(+0.58%)
Sep 07, 2022 51.42 52.05 51.42 51.91 23,794 +0.52(+1.01%)
Sep 06, 2022 51.58 51.71 51.33 51.39 93,786 -0.36(-0.70%)
Sep 02, 2022 52.38 52.38 51.52 51.75 59,359 -0.21(-0.40%)
Sep 01, 2022 51.90 52.06 51.50 51.96 18,861 -0.15(-0.29%)
Aug 31, 2022 52.30 52.48 52.00 52.11 22,486 -0.02(-0.04%)
Aug 30, 2022 52.60 52.60 51.95 52.13 25,471 -0.42(-0.80%)
Aug 29, 2022 52.60 52.64 52.37 52.55 12,381 -0.24(-0.45%)
Aug 26, 2022 53.80 53.89 52.77 52.79 30,850 -1.01(-1.88%)
Aug 25, 2022 53.49 53.82 53.49 53.80 24,015 +0.55(+1.03%)
Aug 24, 2022 53.16 53.54 53.16 53.25 19,503 -0.13(-0.24%)
Aug 23, 2022 53.18 53.46 53.18 53.38 28,928 -0.01(-0.02%)
Aug 22, 2022 53.80 53.80 53.26 53.39 17,782 -0.77(-1.42%)
Aug 19, 2022 54.47 54.47 54.00 54.16 23,144 -0.37(-0.68%)
Aug 18, 2022 54.51 54.69 54.45 54.53 16,940 +0.02(+0.04%)
Aug 17, 2022 54.68 54.72 54.36 54.51 43,524 -0.31(-0.57%)
Aug 16, 2022 54.72 55.00 54.64 54.82 29,020 -0.21(-0.38%)
Aug 15, 2022 54.59 55.03 54.59 55.03 44,260 +0.31(+0.56%)
Aug 12, 2022 54.27 54.72 54.27 54.72 32,965 +0.54(+1.00%)
Aug 11, 2022 54.47 54.67 54.12 54.18 75,007 -0.02(-0.04%)
Aug 10, 2022 54.05 54.31 54.05 54.20 29,711 +0.62(+1.17%)
Aug 09, 2022 53.65 53.65 53.41 53.58 45,516 -0.37(-0.69%)
Aug 08, 2022 54.12 54.27 53.75 53.95 43,323 -0.10(-0.19%)
Aug 05, 2022 53.71 54.08 53.71 54.05 19,709 -0.03(-0.06%)
Aug 04, 2022 54.14 54.19 53.88 54.08 28,966 +0.11(+0.20%)
Aug 03, 2022 53.56 54.10 53.56 53.97 36,654 +0.57(+1.07%)
Aug 02, 2022 53.21 53.57 53.12 53.40 23,858 -0.04(-0.07%)
Aug 01, 2022 53.30 53.64 53.28 53.44 94,615 -0.05(-0.09%)
Jul 29, 2022 53.06 53.49 53.03 53.49 37,683 +0.51(+0.96%)
Jul 28, 2022 52.73 52.98 52.34 52.98 67,120 +0.42(+0.80%)
Jul 27, 2022 52.08 52.72 52.02 52.56 56,395 +0.94(+1.82%)
Jul 26, 2022 51.73 51.75 51.52 51.62 13,812 -0.51(-0.98%)
Jul 25, 2022 52.20 52.20 51.91 52.13 13,475 -0.14(-0.27%)
Jul 22, 2022 52.59 52.66 52.08 52.27 58,334 -0.48(-0.91%)
Jul 21, 2022 52.31 52.76 52.13 52.75 28,084 +0.52(+1.00%)
Jul 20, 2022 52.00 52.41 51.91 52.23 43,794 +0.42(+0.81%)
Jul 19, 2022 51.48 51.99 51.32 51.81 90,366 +0.59(+1.15%)
Jul 18, 2022 51.61 51.70 51.11 51.22 23,439 -0.22(-0.43%)
Jul 15, 2022 51.40 51.44 51.12 51.44 34,017 +0.48(+0.95%)
Jul 14, 2022 50.50 50.98 50.33 50.96 50,732 +0.05(+0.09%)
Jul 13, 2022 50.39 50.94 50.39 50.91 29,898 -0.04(-0.08%)
Jul 12, 2022 51.34 51.34 50.74 50.95 16,616 -0.12(-0.24%)
Jul 11, 2022 51.53 51.53 51.07 51.07 10,430 -0.66(-1.27%)
Jul 08, 2022 51.40 51.78 51.32 51.73 23,410 +0.15(+0.29%)
Jul 07, 2022 51.02 51.69 51.02 51.58 24,774 +0.60(+1.18%)
Jul 06, 2022 51.00 51.27 50.80 50.98 25,618 +0.14(+0.28%)
Jul 05, 2022 50.08 50.88 50.08 50.84 45,902 +0.43(+0.85%)
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.