Skip to main content
Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ · Real-Time Price · USD
75.40
+0.28 (0.37%)
Jan 21, 2025, 4:00 PM EST - Market closed

PTNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202575.3675.4375.0175.4075.400.37%34,721
Jan 17, 202575.1075.2374.8575.1275.121.21%43,146
Jan 16, 202574.8974.8974.2274.2274.22-0.48%66,946
Jan 15, 202574.2674.6874.2374.5874.581.17%76,275
Jan 14, 202573.9774.0273.3873.7173.710.10%53,163
Jan 13, 202573.2673.8073.2073.6473.64-0.32%37,842
Jan 10, 202574.2774.2773.5773.8873.88-0.73%67,117
Jan 8, 202574.3874.6274.1674.4274.42-52,553
Jan 7, 202575.4075.4074.3374.4274.42-1.12%247,970
Jan 6, 202575.1375.5175.0375.2675.260.61%56,704
Jan 3, 202574.2274.8274.2274.8074.801.14%35,442
Jan 2, 202574.4674.5673.7173.9673.96-0.08%87,730
Dec 31, 202474.6474.6674.0274.0274.02-0.70%139,561
Dec 30, 202474.4374.7874.2174.5474.54-0.82%53,852
Dec 27, 202475.3675.3674.6775.1675.16-2.58%86,309
Dec 26, 202477.0377.2376.9477.1575.69-0.01%34,032
Dec 24, 202476.7077.1676.7077.1675.700.77%16,959
Dec 23, 202476.3376.6176.0276.5775.120.55%31,550
Dec 20, 202475.3876.5975.2276.1574.710.45%38,266
Dec 19, 202476.2076.3475.7575.8174.38-0.18%45,240
Dec 18, 202477.3977.6175.9175.9574.51-2.00%36,993
Dec 17, 202477.4877.6677.4277.5076.03-0.42%80,629
Dec 16, 202477.2277.8377.2277.8376.361.06%47,997
Dec 13, 202476.9877.2976.8077.0175.550.30%21,530
Dec 12, 202476.9076.9276.7576.7875.33-0.27%29,670
Dec 11, 202476.4377.0876.4376.9975.531.14%32,234
Dec 10, 202476.4076.5676.0976.1274.68-0.26%25,601
Dec 9, 202476.5376.6676.2576.3274.88-0.55%33,740
Dec 6, 202476.2576.7576.2576.7475.290.68%30,488
Dec 5, 202476.4476.4476.1976.2274.78-0.34%87,840
Dec 4, 202476.1576.4876.0976.4875.030.88%22,825
Dec 3, 202475.6775.8275.6475.8174.38-0.01%29,629
Dec 2, 202475.3075.8275.3075.8274.390.64%32,008
Nov 29, 202475.0075.3774.8875.3473.920.55%25,838
Nov 27, 202475.0575.0574.6174.9373.51-0.24%54,001
Nov 26, 202475.0375.2575.0375.1173.690.05%206,309
Nov 25, 202475.2375.3474.7875.0773.650.20%51,183
Nov 22, 202474.8574.9374.7174.9273.500.27%40,008
Nov 21, 202474.9174.9474.3074.7273.31-0.04%34,587
Nov 20, 202474.5774.7574.1574.7573.340.23%48,176
Nov 19, 202474.1374.7274.1374.5873.170.26%28,993
Nov 18, 202474.1974.5774.0974.3972.980.40%27,755
Nov 15, 202474.7874.7873.9474.0972.69-1.36%47,613
Nov 14, 202475.4975.4975.0675.1173.69-0.46%32,301
Nov 13, 202475.5275.6575.2975.4674.03-0.05%36,962
Nov 12, 202475.6475.6475.2475.4974.06-0.08%40,822
Nov 11, 202475.6475.7175.3275.5574.12-0.05%43,236
Nov 8, 202475.5675.6575.4275.5974.160.07%48,305
Nov 7, 202475.0675.5975.0075.5474.110.91%29,832
Nov 6, 202474.2574.9074.2574.8673.441.63%53,107
Nov 5, 202473.2573.7673.2573.6672.270.67%22,246
Nov 4, 202473.2373.4373.0773.1771.79-0.12%22,941
Nov 1, 202473.0773.5673.0773.2671.880.25%35,683
Oct 31, 202473.6473.6472.8973.0871.70-1.22%47,061
Oct 30, 202474.2174.3573.9873.9872.58-0.38%21,059
Oct 29, 202473.9674.4573.9374.2672.860.30%27,727
Oct 28, 202474.3074.3073.9374.0472.640.08%45,871
Oct 25, 202473.9274.3273.8973.9872.580.49%64,864
Oct 24, 202473.5573.7773.4773.6272.230.26%18,782
Oct 23, 202473.8873.8873.0973.4372.04-0.84%50,441
Oct 22, 202473.6374.1173.6374.0572.650.31%29,821
Oct 21, 202473.8373.9973.6073.8272.42-0.04%25,194
Oct 18, 202473.7773.9173.7773.8572.450.39%28,351
Oct 17, 202473.9373.9573.5773.5772.170.01%34,477
Oct 16, 202473.6573.6573.2573.5672.17-0.01%25,993
Oct 15, 202474.1874.1873.3773.5772.18-0.71%28,987
Oct 14, 202473.9574.1573.9474.0972.690.45%178,001
Oct 11, 202473.4273.7973.4273.7672.370.12%23,369
Oct 10, 202473.5073.7773.4373.6772.28-0.01%27,994
Oct 9, 202473.2973.7473.2573.6872.280.47%24,737
Oct 8, 202472.9173.3872.9073.3371.940.66%24,332
Oct 7, 202473.0873.1072.6972.8571.47-0.42%20,638
Oct 4, 202473.1373.2272.8173.1671.780.51%26,965
Oct 3, 202472.5772.9472.5472.7971.410.23%45,309
Oct 2, 202472.5172.8872.4672.6271.25-25,285
Oct 1, 202473.0973.2272.3572.6271.25-0.97%35,839
Sep 30, 202473.0573.3372.8373.3371.940.22%42,883
Sep 27, 202473.3773.4273.0773.1771.79-0.38%47,844
Sep 26, 202473.7573.7573.0973.4572.060.62%27,066
Sep 25, 202472.9873.1672.9573.0071.62-0.12%53,211
Sep 24, 202472.9873.0972.5973.0971.710.36%31,749
Sep 23, 202472.7972.8872.6972.8371.450.25%69,530
Sep 20, 202472.7572.7772.3672.6571.28-0.30%26,137
Sep 19, 202472.6572.9872.5872.8771.491.66%34,056
Sep 18, 202471.9672.2771.6671.6870.33-0.44%38,677
Sep 17, 202472.0772.2071.7972.0070.640.24%21,177
Sep 16, 202471.8571.9871.6071.8370.47-0.35%27,891
Sep 13, 202471.7872.1271.7872.0870.720.42%26,330
Sep 12, 202471.4171.9371.4171.7870.420.56%28,015
Sep 11, 202470.6571.4370.0371.3870.031.09%51,108
Sep 10, 202470.3670.6770.1270.6169.280.44%37,553
Sep 9, 202470.2270.3469.8770.3068.970.62%31,137
Sep 6, 202470.7270.7269.6969.8768.55-1.16%40,728
Sep 5, 202470.6471.1470.6370.6969.35-0.14%43,962
Sep 4, 202470.5371.0570.5270.7969.45-0.23%41,610
Sep 3, 202471.8871.8870.7070.9569.61-1.43%113,795
Aug 30, 202471.9072.0471.6371.9870.620.45%25,313
Aug 29, 202471.9072.1871.5471.6670.310.08%23,259
Aug 28, 202472.0072.0171.4271.6070.25-0.76%47,101
Aug 27, 202471.8972.1571.7072.1570.790.39%21,529