Skip to main content
logo
Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ · Real-Time Price · USD
79.56
-0.01 (-0.01%)
Jan 16, 2026, 4:00 PM EST - Market closed

PTNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202680.0580.1179.3979.5679.56-0.01%23,612
Jan 15, 202680.1980.2779.5579.5779.570.26%19,898
Jan 14, 202679.6279.6278.7779.3679.36-1.03%45,930
Jan 13, 202680.2680.5479.8880.1880.18-0.22%35,863
Jan 12, 202679.7280.5079.7280.3680.360.09%45,322
Jan 9, 202679.5880.3779.5580.2980.291.03%37,816
Jan 8, 202679.5079.5379.2679.4779.47-0.53%20,424
Jan 7, 202679.9080.4579.8879.8979.890.01%34,652
Jan 6, 202679.2879.9679.2479.8879.880.87%40,261
Jan 5, 202679.3279.5779.0879.1979.190.86%40,083
Jan 2, 202679.3779.7078.1278.5278.52-0.17%79,814
Dec 31, 202579.4579.4578.6578.6578.65-0.86%22,288
Dec 30, 202579.3579.6979.3179.3379.33-1.07%30,072
Dec 29, 202580.1180.4279.9580.1979.50-0.55%51,010
Dec 26, 202580.6380.7980.5580.6379.93-0.01%16,923
Dec 24, 202580.3080.6880.3080.6479.950.31%23,001
Dec 23, 202579.8080.4379.8080.3979.700.46%27,030
Dec 22, 202580.3180.3279.8580.0279.330.51%28,106
Dec 19, 202578.7779.6978.7779.6178.921.25%29,815
Dec 18, 202578.7279.1078.3978.6377.951.47%28,103
Dec 17, 202579.0279.1877.4777.4976.82-2.01%43,317
Dec 16, 202578.4479.2278.3479.0978.400.34%16,890
Dec 15, 202579.7579.7578.7578.8278.14-0.47%26,505
Dec 12, 202580.2780.2979.0079.1978.51-2.02%29,048
Dec 11, 202580.5180.8479.8680.8280.12-0.25%350,226
Dec 10, 202580.5681.1880.2481.0280.320.46%43,749
Dec 9, 202580.3680.7780.3680.6579.950.16%17,340
Dec 8, 202580.8481.1480.2780.5279.82-0.26%48,410
Dec 5, 202580.6081.1180.6080.7280.030.51%46,676
Dec 4, 202580.6380.6380.0380.3279.62-0.20%28,680
Dec 3, 202580.0280.5679.9080.4879.780.20%32,191
Dec 2, 202579.8980.4679.8080.3279.630.83%25,014
Dec 1, 202579.1579.8879.1479.6678.97-0.29%28,174
Nov 28, 202579.5079.9079.5079.8979.200.72%12,037
Nov 26, 202579.0379.5378.9179.3278.630.92%20,861
Nov 25, 202578.0078.7177.2678.5977.910.51%36,231
Nov 24, 202576.7978.2976.7978.1977.512.73%34,501
Nov 21, 202575.8577.0375.0976.1175.450.67%49,309
Nov 20, 202579.0979.2675.5475.6174.95-2.36%46,607
Nov 19, 202577.0178.1577.0177.4476.770.46%26,993
Nov 18, 202577.3477.6276.4077.0976.42-1.02%24,515
Nov 17, 202578.2079.0077.4477.8877.20-0.85%52,101
Nov 14, 202577.5179.1477.2378.5577.870.04%44,952
Nov 13, 202579.6779.6778.3778.5277.84-2.01%33,716
Nov 12, 202580.7680.7679.8180.1379.43-0.14%55,497
Nov 11, 202580.0980.4279.8480.2479.55-0.34%87,944
Nov 10, 202579.7780.6079.7280.5179.822.28%28,113
Nov 7, 202578.4978.7777.3978.7278.04-0.29%45,544
Nov 6, 202580.3580.3578.8378.9578.26-1.95%44,301
Nov 5, 202579.8180.9279.7380.5179.820.75%33,489