Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ · Real-Time Price · USD
79.04
+0.23 (0.30%)
Oct 10, 2025, 10:32 AM EDT - Market open
PTNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 78.97 | 79.13 | 78.97 | 79.04 | - | 0.30% | 3,567 |
| Oct 9, 2025 | 78.95 | 79.03 | 78.47 | 78.80 | 78.80 | -0.23% | 32,225 |
| Oct 8, 2025 | 78.14 | 79.00 | 78.14 | 78.98 | 78.98 | 1.19% | 29,332 |
| Oct 7, 2025 | 78.72 | 78.72 | 77.92 | 78.05 | 78.05 | -0.75% | 85,647 |
| Oct 6, 2025 | 78.58 | 78.71 | 78.35 | 78.64 | 78.64 | 0.98% | 35,601 |
| Oct 3, 2025 | 78.43 | 78.44 | 77.79 | 77.88 | 77.88 | -0.44% | 31,661 |
| Oct 2, 2025 | 78.36 | 78.40 | 77.95 | 78.22 | 78.22 | 0.39% | 38,270 |
| Oct 1, 2025 | 77.10 | 77.97 | 77.10 | 77.92 | 77.92 | 0.50% | 25,130 |
| Sep 30, 2025 | 77.24 | 77.65 | 77.08 | 77.53 | 77.53 | 0.25% | 50,335 |
| Sep 29, 2025 | 77.37 | 77.80 | 77.19 | 77.34 | 77.34 | 0.45% | 26,605 |
| Sep 26, 2025 | 76.72 | 77.08 | 76.52 | 76.99 | 76.99 | 0.41% | 18,562 |
| Sep 25, 2025 | 76.44 | 76.88 | 76.09 | 76.68 | 76.68 | -0.42% | 42,219 |
| Sep 24, 2025 | 77.40 | 77.40 | 76.75 | 77.00 | 77.00 | -0.33% | 30,499 |
| Sep 23, 2025 | 77.81 | 77.81 | 77.15 | 77.26 | 77.26 | -0.72% | 31,292 |
| Sep 22, 2025 | 77.28 | 77.92 | 77.28 | 77.82 | 77.82 | 0.55% | 51,140 |
| Sep 19, 2025 | 77.14 | 77.42 | 76.88 | 77.40 | 77.40 | 0.67% | 26,244 |
| Sep 18, 2025 | 76.73 | 77.19 | 76.62 | 76.88 | 76.88 | 1.04% | 39,096 |
| Sep 17, 2025 | 76.24 | 76.37 | 75.59 | 76.09 | 76.09 | -0.29% | 36,153 |
| Sep 16, 2025 | 76.49 | 76.53 | 76.19 | 76.31 | 76.31 | -0.01% | 36,155 |
| Sep 15, 2025 | 75.88 | 76.36 | 75.88 | 76.32 | 76.32 | 0.74% | 42,037 |
| Sep 12, 2025 | 75.52 | 75.89 | 75.48 | 75.76 | 75.76 | 0.43% | 27,421 |
| Sep 11, 2025 | 75.30 | 75.53 | 75.04 | 75.43 | 75.43 | 0.62% | 57,589 |
| Sep 10, 2025 | 75.29 | 75.33 | 74.74 | 74.97 | 74.97 | 0.02% | 79,418 |
| Sep 9, 2025 | 74.76 | 74.97 | 74.52 | 74.95 | 74.95 | 0.39% | 22,562 |
| Sep 8, 2025 | 74.58 | 74.95 | 74.58 | 74.66 | 74.66 | 0.54% | 59,945 |
| Sep 5, 2025 | 74.89 | 74.94 | 73.86 | 74.26 | 74.26 | -0.02% | 30,905 |
| Sep 4, 2025 | 73.63 | 74.32 | 73.58 | 74.27 | 74.27 | 0.91% | 31,737 |
| Sep 3, 2025 | 73.41 | 73.75 | 73.19 | 73.60 | 73.60 | 0.81% | 48,049 |
| Sep 2, 2025 | 72.32 | 73.04 | 72.25 | 73.01 | 73.01 | -0.73% | 78,681 |
| Aug 29, 2025 | 74.14 | 74.14 | 73.43 | 73.55 | 73.55 | -1.33% | 28,883 |
| Aug 28, 2025 | 74.03 | 74.60 | 73.95 | 74.54 | 74.54 | 0.60% | 93,544 |
| Aug 27, 2025 | 73.71 | 74.12 | 73.67 | 74.09 | 74.09 | 0.24% | 49,390 |
| Aug 26, 2025 | 73.57 | 73.92 | 73.56 | 73.92 | 73.92 | 0.32% | 38,658 |
| Aug 25, 2025 | 73.63 | 73.99 | 73.62 | 73.69 | 73.69 | -0.17% | 30,209 |
| Aug 22, 2025 | 72.84 | 74.09 | 72.81 | 73.81 | 73.81 | 1.53% | 49,659 |
| Aug 21, 2025 | 72.77 | 73.05 | 72.59 | 72.70 | 72.70 | -0.50% | 28,989 |
| Aug 20, 2025 | 73.31 | 73.31 | 72.17 | 73.07 | 73.07 | -0.54% | 39,706 |
| Aug 19, 2025 | 74.45 | 74.45 | 73.41 | 73.46 | 73.46 | -1.37% | 33,140 |
| Aug 18, 2025 | 74.36 | 74.56 | 74.30 | 74.48 | 74.48 | -0.02% | 50,312 |
| Aug 15, 2025 | 74.87 | 74.87 | 74.34 | 74.50 | 74.50 | -0.59% | 44,156 |
| Aug 14, 2025 | 74.90 | 75.12 | 74.75 | 74.94 | 74.94 | 0.01% | 41,562 |
| Aug 13, 2025 | 75.19 | 75.27 | 74.78 | 74.93 | 74.93 | 0.03% | 60,593 |
| Aug 12, 2025 | 74.32 | 74.91 | 74.05 | 74.91 | 74.91 | 1.40% | 188,558 |
| Aug 11, 2025 | 74.20 | 74.46 | 73.80 | 73.88 | 73.88 | -0.38% | 34,884 |
| Aug 8, 2025 | 73.61 | 74.20 | 73.60 | 74.15 | 74.15 | 1.02% | 46,876 |
| Aug 7, 2025 | 73.74 | 73.88 | 72.99 | 73.41 | 73.41 | 0.24% | 59,801 |
| Aug 6, 2025 | 72.53 | 73.30 | 72.45 | 73.23 | 73.23 | 1.24% | 47,993 |
| Aug 5, 2025 | 72.86 | 73.09 | 72.31 | 72.34 | 72.34 | -0.70% | 27,647 |
| Aug 4, 2025 | 72.13 | 72.86 | 72.13 | 72.85 | 72.85 | 1.77% | 38,066 |
| Aug 1, 2025 | 72.09 | 72.22 | 71.25 | 71.58 | 71.58 | -1.89% | 72,289 |