Pacer Trendpilot 100 ETF (PTNQ)

PTNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	66.97	67.11	66.15	67.00	67.00	-0.27%	42,572
May 29, 2025	67.95	68.09	66.86	67.18	67.18	0.27%	31,206
May 28, 2025	67.35	67.58	66.96	67.00	67.00	-0.48%	68,531
May 27, 2025	66.62	67.33	66.47	67.32	67.32	2.39%	45,171
May 23, 2025	65.36	66.07	65.21	65.75	65.75	-0.98%	220,395
May 22, 2025	66.24	66.83	66.24	66.40	66.40	0.17%	97,695
May 21, 2025	66.76	67.53	66.07	66.29	66.29	-1.32%	205,513
May 20, 2025	67.09	67.25	66.75	67.18	67.18	-0.28%	99,781
May 19, 2025	67.32	67.44	67.31	67.37	67.37	-0.03%	69,987
May 16, 2025	67.33	67.41	67.33	67.39	67.39	0.07%	74,594
May 15, 2025	67.34	67.40	67.27	67.34	67.34	0.03%	57,617
May 14, 2025	67.33	67.38	67.32	67.32	67.32	-0.01%	76,449
May 13, 2025	67.34	67.37	67.33	67.33	67.33	-0.04%	90,460
May 12, 2025	67.27	67.38	67.27	67.36	67.36	0.01%	112,448
May 9, 2025	67.30	67.37	67.30	67.35	67.35	0.01%	97,380
May 8, 2025	67.33	67.44	67.29	67.34	67.34	-0.03%	67,755
May 7, 2025	67.29	67.38	67.29	67.36	67.36	0.10%	204,475
May 6, 2025	67.28	67.33	67.28	67.29	67.29	0.04%	35,446
May 5, 2025	67.31	67.32	67.26	67.26	67.26	0.04%	102,042
May 2, 2025	67.31	67.31	67.23	67.23	67.23	-	97,704
May 1, 2025	67.37	67.37	67.23	67.23	67.23	-0.24%	133,064
Apr 30, 2025	67.20	67.39	67.20	67.39	67.39	0.16%	57,019
Apr 29, 2025	67.26	67.29	67.26	67.28	67.28	0.04%	46,476
Apr 28, 2025	67.24	67.29	67.24	67.25	67.25	-	142,617
Apr 25, 2025	67.18	67.28	67.18	67.25	67.25	0.10%	47,698
Apr 24, 2025	67.16	67.27	67.16	67.18	67.18	-0.06%	110,662
Apr 23, 2025	67.31	67.31	67.22	67.22	67.22	-0.04%	96,052
Apr 22, 2025	67.26	67.29	67.22	67.25	67.25	-0.04%	68,408
Apr 21, 2025	67.12	67.31	67.12	67.28	67.28	0.15%	277,358
Apr 17, 2025	67.10	67.21	67.10	67.18	67.18	0.10%	56,560
Apr 16, 2025	67.11	67.20	67.10	67.11	67.11	-0.16%	76,184
Apr 15, 2025	67.08	67.22	67.08	67.22	67.22	0.10%	118,747
Apr 14, 2025	67.26	67.26	67.15	67.15	67.15	-0.10%	78,970
Apr 11, 2025	67.21	67.22	67.14	67.22	67.22	-0.03%	78,438
Apr 10, 2025	67.33	67.33	67.12	67.24	67.24	0.13%	159,461
Apr 9, 2025	67.15	67.19	67.12	67.15	67.15	-	248,093
Apr 8, 2025	67.12	67.16	67.12	67.15	67.15	-	318,313
Apr 7, 2025	67.09	67.17	67.07	67.15	67.15	0.18%	278,576
Apr 4, 2025	68.14	68.46	67.03	67.03	67.03	-3.26%	241,741
Apr 3, 2025	69.70	70.10	69.29	69.29	69.29	-3.19%	71,232
Apr 2, 2025	70.60	71.76	70.60	71.57	71.57	0.63%	34,088
Apr 1, 2025	70.86	71.32	70.59	71.12	71.12	0.15%	44,296
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.