Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ · Real-Time Price · USD
71.12
+0.11 (0.15%)
Apr 1, 2025, 4:00 PM EDT - Market closed
PTNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 70.86 | 71.32 | 70.61 | 71.01 | - | -0.01% | 39,182 |
| Mar 31, 2025 | 70.39 | 71.01 | 70.00 | 71.01 | 71.01 | 0.06% | 43,116 |
| Mar 28, 2025 | 71.68 | 71.82 | 70.84 | 70.97 | 70.97 | -1.42% | 28,963 |
| Mar 27, 2025 | 72.00 | 72.35 | 71.87 | 71.99 | 71.99 | -0.15% | 29,839 |
| Mar 26, 2025 | 72.78 | 72.89 | 72.05 | 72.10 | 72.10 | -1.30% | 30,619 |
| Mar 25, 2025 | 72.83 | 73.05 | 72.73 | 73.05 | 73.05 | 0.56% | 43,939 |
| Mar 24, 2025 | 72.38 | 72.75 | 72.38 | 72.64 | 72.64 | 1.18% | 41,680 |
| Mar 21, 2025 | 71.39 | 71.82 | 71.08 | 71.79 | 71.79 | 0.08% | 58,231 |
| Mar 20, 2025 | 71.55 | 72.12 | 71.55 | 71.73 | 71.73 | -0.17% | 31,148 |
| Mar 19, 2025 | 71.50 | 72.13 | 71.35 | 71.85 | 71.85 | 0.71% | 43,984 |
| Mar 18, 2025 | 71.77 | 71.77 | 71.12 | 71.34 | 71.34 | -0.96% | 69,587 |
| Mar 17, 2025 | 71.63 | 72.23 | 71.60 | 72.03 | 72.03 | 0.38% | 28,558 |
| Mar 14, 2025 | 71.29 | 71.76 | 71.12 | 71.76 | 71.76 | 1.31% | 81,343 |
| Mar 13, 2025 | 71.49 | 71.49 | 70.34 | 70.83 | 70.83 | -1.05% | 95,197 |
| Mar 12, 2025 | 71.56 | 71.69 | 71.09 | 71.58 | 71.58 | 0.73% | 47,747 |
| Mar 11, 2025 | 71.11 | 71.62 | 70.75 | 71.06 | 71.06 | -0.08% | 64,374 |
| Mar 10, 2025 | 71.92 | 72.02 | 70.90 | 71.12 | 71.12 | -2.29% | 100,594 |
| Mar 7, 2025 | 72.21 | 72.79 | 71.79 | 72.79 | 72.79 | 0.71% | 73,229 |
| Mar 6, 2025 | 72.79 | 73.25 | 72.28 | 72.28 | 72.28 | -1.59% | 46,342 |
| Mar 5, 2025 | 73.14 | 73.64 | 72.67 | 73.45 | 73.45 | 0.78% | 43,442 |
| Mar 4, 2025 | 72.78 | 73.66 | 72.41 | 72.88 | 72.88 | -0.49% | 82,415 |
| Mar 3, 2025 | 74.41 | 74.41 | 72.89 | 73.24 | 73.24 | -1.24% | 37,673 |
| Feb 28, 2025 | 73.33 | 74.16 | 73.24 | 74.16 | 74.16 | 1.13% | 43,057 |
| Feb 27, 2025 | 74.81 | 74.95 | 73.33 | 73.33 | 73.33 | -1.52% | 50,023 |
| Feb 26, 2025 | 74.67 | 75.01 | 74.35 | 74.46 | 74.46 | -0.15% | 29,132 |
| Feb 25, 2025 | 74.94 | 74.94 | 74.24 | 74.57 | 74.57 | -0.40% | 41,372 |
| Feb 24, 2025 | 75.59 | 75.75 | 74.87 | 74.87 | 74.87 | -0.90% | 65,660 |
| Feb 21, 2025 | 76.42 | 76.44 | 75.47 | 75.55 | 75.55 | -1.19% | 45,535 |
| Feb 20, 2025 | 76.59 | 76.59 | 76.10 | 76.46 | 76.46 | -0.21% | 43,894 |
| Feb 19, 2025 | 76.45 | 76.72 | 76.39 | 76.62 | 76.62 | 0.02% | 39,045 |
| Feb 18, 2025 | 76.48 | 76.61 | 76.35 | 76.61 | 76.61 | 0.08% | 40,604 |
| Feb 14, 2025 | 76.43 | 76.54 | 76.30 | 76.54 | 76.54 | 0.43% | 63,585 |
| Feb 13, 2025 | 75.96 | 76.26 | 75.76 | 76.21 | 76.21 | 0.55% | 38,973 |
| Feb 12, 2025 | 75.28 | 75.79 | 75.28 | 75.79 | 75.79 | 0.25% | 37,650 |
| Feb 11, 2025 | 75.38 | 75.78 | 75.38 | 75.60 | 75.60 | -0.24% | 52,039 |
| Feb 10, 2025 | 75.48 | 75.81 | 75.48 | 75.78 | 75.78 | 0.81% | 43,673 |
| Feb 7, 2025 | 75.94 | 75.94 | 75.17 | 75.17 | 75.17 | -0.88% | 36,186 |
| Feb 6, 2025 | 75.61 | 75.84 | 75.48 | 75.84 | 75.84 | 0.28% | 49,367 |
| Feb 5, 2025 | 75.16 | 75.63 | 75.02 | 75.63 | 75.63 | 0.33% | 51,039 |
| Feb 4, 2025 | 74.91 | 75.38 | 74.72 | 75.38 | 75.38 | 0.64% | 113,407 |
| Feb 3, 2025 | 74.39 | 75.01 | 74.28 | 74.90 | 74.90 | -0.48% | 211,958 |
| Jan 31, 2025 | 75.49 | 75.90 | 75.08 | 75.26 | 75.26 | 0.20% | 34,167 |
| Jan 30, 2025 | 75.19 | 75.35 | 74.92 | 75.11 | 75.11 | - | 50,217 |
| Jan 29, 2025 | 75.21 | 75.21 | 74.75 | 75.11 | 75.11 | - | 38,501 |
| Jan 28, 2025 | 74.46 | 75.23 | 74.25 | 75.11 | 75.11 | 0.82% | 48,164 |
| Jan 27, 2025 | 74.28 | 74.74 | 74.09 | 74.50 | 74.50 | -1.74% | 42,491 |
| Jan 24, 2025 | 75.92 | 76.08 | 75.56 | 75.82 | 75.82 | -0.29% | 51,336 |
| Jan 23, 2025 | 75.65 | 76.04 | 75.65 | 76.04 | 76.04 | 0.28% | 61,832 |
| Jan 22, 2025 | 75.71 | 76.06 | 75.71 | 75.83 | 75.83 | 0.57% | 47,916 |
| Jan 21, 2025 | 75.36 | 75.43 | 75.01 | 75.40 | 75.40 | 0.37% | 34,721 |