Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ · Real-Time Price · USD
76.15
+0.34 (0.45%)
Dec 20, 2024, 4:00 PM EST - Market closed
PTNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 75.38 | 76.59 | 75.22 | 76.15 | 76.15 | 0.45% | 38,266 |
| Dec 19, 2024 | 76.20 | 76.34 | 75.75 | 75.81 | 75.81 | -0.18% | 45,240 |
| Dec 18, 2024 | 77.39 | 77.61 | 75.91 | 75.95 | 75.95 | -2.00% | 36,993 |
| Dec 17, 2024 | 77.48 | 77.66 | 77.42 | 77.50 | 77.50 | -0.42% | 80,629 |
| Dec 16, 2024 | 77.22 | 77.83 | 77.22 | 77.83 | 77.83 | 1.06% | 47,997 |
| Dec 13, 2024 | 76.98 | 77.29 | 76.80 | 77.01 | 77.01 | 0.30% | 21,530 |
| Dec 12, 2024 | 76.90 | 76.92 | 76.75 | 76.78 | 76.78 | -0.27% | 29,670 |
| Dec 11, 2024 | 76.43 | 77.08 | 76.43 | 76.99 | 76.99 | 1.14% | 32,234 |
| Dec 10, 2024 | 76.40 | 76.56 | 76.09 | 76.12 | 76.12 | -0.26% | 25,601 |
| Dec 9, 2024 | 76.53 | 76.66 | 76.25 | 76.32 | 76.32 | -0.55% | 33,740 |
| Dec 6, 2024 | 76.25 | 76.75 | 76.25 | 76.74 | 76.74 | 0.68% | 30,488 |
| Dec 5, 2024 | 76.44 | 76.44 | 76.19 | 76.22 | 76.22 | -0.34% | 87,840 |
| Dec 4, 2024 | 76.15 | 76.48 | 76.09 | 76.48 | 76.48 | 0.88% | 22,825 |
| Dec 3, 2024 | 75.67 | 75.82 | 75.64 | 75.81 | 75.81 | -0.01% | 29,629 |
| Dec 2, 2024 | 75.30 | 75.82 | 75.30 | 75.82 | 75.82 | 0.64% | 32,008 |
| Nov 29, 2024 | 75.00 | 75.37 | 74.88 | 75.34 | 75.34 | 0.55% | 25,838 |
| Nov 27, 2024 | 75.05 | 75.05 | 74.61 | 74.93 | 74.93 | -0.24% | 54,001 |
| Nov 26, 2024 | 75.03 | 75.25 | 75.03 | 75.11 | 75.11 | 0.05% | 206,309 |
| Nov 25, 2024 | 75.23 | 75.34 | 74.78 | 75.07 | 75.07 | 0.20% | 51,183 |
| Nov 22, 2024 | 74.85 | 74.93 | 74.71 | 74.92 | 74.92 | 0.27% | 40,008 |
| Nov 21, 2024 | 74.91 | 74.94 | 74.30 | 74.72 | 74.72 | -0.04% | 34,587 |
| Nov 20, 2024 | 74.57 | 74.75 | 74.15 | 74.75 | 74.75 | 0.23% | 48,176 |
| Nov 19, 2024 | 74.13 | 74.72 | 74.13 | 74.58 | 74.58 | 0.26% | 28,993 |
| Nov 18, 2024 | 74.19 | 74.57 | 74.09 | 74.39 | 74.39 | 0.40% | 27,755 |
| Nov 15, 2024 | 74.78 | 74.78 | 73.94 | 74.09 | 74.09 | -1.36% | 47,613 |
| Nov 14, 2024 | 75.49 | 75.49 | 75.06 | 75.11 | 75.11 | -0.46% | 32,301 |
| Nov 13, 2024 | 75.52 | 75.65 | 75.29 | 75.46 | 75.46 | -0.05% | 36,962 |
| Nov 12, 2024 | 75.64 | 75.64 | 75.24 | 75.49 | 75.49 | -0.08% | 40,822 |
| Nov 11, 2024 | 75.64 | 75.71 | 75.32 | 75.55 | 75.55 | -0.05% | 43,236 |
| Nov 8, 2024 | 75.56 | 75.65 | 75.42 | 75.59 | 75.59 | 0.07% | 48,305 |
| Nov 7, 2024 | 75.06 | 75.59 | 75.00 | 75.54 | 75.54 | 0.91% | 29,832 |
| Nov 6, 2024 | 74.25 | 74.90 | 74.25 | 74.86 | 74.86 | 1.63% | 53,107 |
| Nov 5, 2024 | 73.25 | 73.76 | 73.25 | 73.66 | 73.66 | 0.67% | 22,246 |
| Nov 4, 2024 | 73.23 | 73.43 | 73.07 | 73.17 | 73.17 | -0.12% | 22,941 |
| Nov 1, 2024 | 73.07 | 73.56 | 73.07 | 73.26 | 73.26 | 0.25% | 35,683 |
| Oct 31, 2024 | 73.64 | 73.64 | 72.89 | 73.08 | 73.08 | -1.22% | 47,061 |
| Oct 30, 2024 | 74.21 | 74.35 | 73.98 | 73.98 | 73.98 | -0.38% | 21,059 |
| Oct 29, 2024 | 73.96 | 74.45 | 73.93 | 74.26 | 74.26 | 0.30% | 27,727 |
| Oct 28, 2024 | 74.30 | 74.30 | 73.93 | 74.04 | 74.04 | 0.08% | 45,871 |
| Oct 25, 2024 | 73.92 | 74.32 | 73.89 | 73.98 | 73.98 | 0.49% | 64,864 |
| Oct 24, 2024 | 73.55 | 73.77 | 73.47 | 73.62 | 73.62 | 0.26% | 18,782 |
| Oct 23, 2024 | 73.88 | 73.88 | 73.09 | 73.43 | 73.43 | -0.84% | 50,441 |
| Oct 22, 2024 | 73.63 | 74.11 | 73.63 | 74.05 | 74.05 | 0.31% | 29,821 |
| Oct 21, 2024 | 73.83 | 73.99 | 73.60 | 73.82 | 73.82 | -0.04% | 25,194 |
| Oct 18, 2024 | 73.77 | 73.91 | 73.77 | 73.85 | 73.85 | 0.39% | 28,351 |
| Oct 17, 2024 | 73.93 | 73.95 | 73.57 | 73.57 | 73.57 | 0.01% | 34,477 |
| Oct 16, 2024 | 73.65 | 73.65 | 73.25 | 73.56 | 73.56 | -0.01% | 25,993 |
| Oct 15, 2024 | 74.18 | 74.18 | 73.37 | 73.57 | 73.57 | -0.71% | 28,987 |
| Oct 14, 2024 | 73.95 | 74.15 | 73.94 | 74.09 | 74.09 | 0.45% | 178,001 |
| Oct 11, 2024 | 73.42 | 73.79 | 73.42 | 73.76 | 73.76 | 0.12% | 23,369 |
| Oct 10, 2024 | 73.50 | 73.77 | 73.43 | 73.67 | 73.67 | -0.01% | 27,994 |
| Oct 9, 2024 | 73.29 | 73.74 | 73.25 | 73.68 | 73.68 | 0.47% | 24,737 |
| Oct 8, 2024 | 72.91 | 73.38 | 72.90 | 73.33 | 73.33 | 0.66% | 24,332 |
| Oct 7, 2024 | 73.08 | 73.10 | 72.69 | 72.85 | 72.85 | -0.42% | 20,638 |
| Oct 4, 2024 | 73.13 | 73.22 | 72.81 | 73.16 | 73.16 | 0.51% | 26,965 |
| Oct 3, 2024 | 72.57 | 72.94 | 72.54 | 72.79 | 72.79 | 0.23% | 45,309 |
| Oct 2, 2024 | 72.51 | 72.88 | 72.46 | 72.62 | 72.62 | - | 25,285 |
| Oct 1, 2024 | 73.09 | 73.22 | 72.35 | 72.62 | 72.62 | -0.97% | 35,839 |
| Sep 30, 2024 | 73.05 | 73.33 | 72.83 | 73.33 | 73.33 | 0.22% | 42,883 |
| Sep 27, 2024 | 73.37 | 73.42 | 73.07 | 73.17 | 73.17 | -0.38% | 47,844 |
| Sep 26, 2024 | 73.75 | 73.75 | 73.09 | 73.45 | 73.45 | 0.62% | 27,066 |
| Sep 25, 2024 | 72.98 | 73.16 | 72.95 | 73.00 | 73.00 | -0.12% | 53,211 |
| Sep 24, 2024 | 72.98 | 73.09 | 72.59 | 73.09 | 73.09 | 0.36% | 31,749 |
| Sep 23, 2024 | 72.79 | 72.88 | 72.69 | 72.83 | 72.83 | 0.25% | 69,530 |
| Sep 20, 2024 | 72.75 | 72.77 | 72.36 | 72.65 | 72.65 | -0.30% | 26,137 |
| Sep 19, 2024 | 72.65 | 72.98 | 72.58 | 72.87 | 72.87 | 1.66% | 34,056 |
| Sep 18, 2024 | 71.96 | 72.27 | 71.66 | 71.68 | 71.68 | -0.44% | 38,677 |
| Sep 17, 2024 | 72.07 | 72.20 | 71.79 | 72.00 | 72.00 | 0.24% | 21,177 |
| Sep 16, 2024 | 71.85 | 71.98 | 71.60 | 71.83 | 71.83 | -0.35% | 27,891 |
| Sep 13, 2024 | 71.78 | 72.12 | 71.78 | 72.08 | 72.08 | 0.42% | 26,330 |
| Sep 12, 2024 | 71.41 | 71.93 | 71.41 | 71.78 | 71.78 | 0.56% | 28,015 |
| Sep 11, 2024 | 70.65 | 71.43 | 70.03 | 71.38 | 71.38 | 1.09% | 51,108 |
| Sep 10, 2024 | 70.36 | 70.67 | 70.12 | 70.61 | 70.61 | 0.44% | 37,553 |
| Sep 9, 2024 | 70.22 | 70.34 | 69.87 | 70.30 | 70.30 | 0.62% | 31,137 |
| Sep 6, 2024 | 70.72 | 70.72 | 69.69 | 69.87 | 69.87 | -1.16% | 40,728 |
| Sep 5, 2024 | 70.64 | 71.14 | 70.63 | 70.69 | 70.69 | -0.14% | 43,962 |
| Sep 4, 2024 | 70.53 | 71.05 | 70.52 | 70.79 | 70.79 | -0.23% | 41,610 |
| Sep 3, 2024 | 71.88 | 71.88 | 70.70 | 70.95 | 70.95 | -1.43% | 113,795 |
| Aug 30, 2024 | 71.90 | 72.04 | 71.63 | 71.98 | 71.98 | 0.45% | 25,313 |
| Aug 29, 2024 | 71.90 | 72.18 | 71.54 | 71.66 | 71.66 | 0.08% | 23,259 |
| Aug 28, 2024 | 72.00 | 72.01 | 71.42 | 71.60 | 71.60 | -0.76% | 47,101 |
| Aug 27, 2024 | 71.89 | 72.15 | 71.70 | 72.15 | 72.15 | 0.39% | 21,529 |
| Aug 26, 2024 | 72.25 | 72.34 | 71.81 | 71.87 | 71.87 | -0.64% | 35,401 |
| Aug 23, 2024 | 72.19 | 72.54 | 71.98 | 72.34 | 72.34 | 0.59% | 40,054 |
| Aug 22, 2024 | 72.75 | 72.75 | 71.82 | 71.91 | 71.91 | -0.79% | 38,697 |
| Aug 21, 2024 | 72.35 | 72.69 | 72.34 | 72.48 | 72.48 | 0.19% | 38,025 |
| Aug 20, 2024 | 72.42 | 72.51 | 72.25 | 72.34 | 72.34 | -0.26% | 23,942 |
| Aug 19, 2024 | 71.94 | 72.53 | 71.78 | 72.53 | 72.53 | 0.85% | 25,086 |
| Aug 16, 2024 | 71.61 | 71.99 | 71.60 | 71.92 | 71.92 | 0.08% | 26,731 |
| Aug 15, 2024 | 71.35 | 71.86 | 71.35 | 71.86 | 71.86 | 1.38% | 60,349 |
| Aug 14, 2024 | 70.86 | 71.01 | 70.60 | 70.88 | 70.88 | 0.03% | 29,027 |
| Aug 13, 2024 | 70.19 | 70.86 | 70.19 | 70.86 | 70.86 | 1.27% | 21,846 |
| Aug 12, 2024 | 69.85 | 70.11 | 69.66 | 69.97 | 69.97 | 0.40% | 41,447 |
| Aug 9, 2024 | 69.51 | 69.91 | 69.50 | 69.69 | 69.69 | -0.01% | 41,124 |
| Aug 8, 2024 | 68.94 | 69.70 | 68.79 | 69.70 | 69.70 | 1.69% | 44,718 |
| Aug 7, 2024 | 69.41 | 69.65 | 68.47 | 68.54 | 68.54 | -0.36% | 59,530 |
| Aug 6, 2024 | 68.56 | 69.47 | 68.43 | 68.79 | 68.79 | 0.38% | 75,109 |
| Aug 5, 2024 | 67.42 | 68.99 | 67.32 | 68.53 | 68.53 | -1.51% | 67,234 |
| Aug 2, 2024 | 69.65 | 69.97 | 69.30 | 69.58 | 69.58 | -1.49% | 66,082 |
| Aug 1, 2024 | 71.60 | 71.81 | 70.24 | 70.63 | 70.63 | -1.12% | 57,545 |