Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ · Real-Time Price · USD
89.09
+2.00 (2.29%)
At close: Jun 18, 2026, 4:00 PM EDT
89.30
+0.21 (0.24%)
After-hours: Jun 18, 2026, 4:15 PM EDT
PTNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 88.74 | 89.30 | 88.55 | 89.09 | 89.09 | 2.29% | 8,955 |
| Jun 17, 2026 | 88.47 | 88.59 | 86.91 | 87.09 | 87.09 | -1.09% | 14,322 |
| Jun 16, 2026 | 89.57 | 89.64 | 88.03 | 88.05 | 88.05 | -1.65% | 45,063 |
| Jun 15, 2026 | 88.84 | 89.72 | 88.81 | 89.52 | 89.52 | 2.92% | 18,674 |
| Jun 12, 2026 | 86.37 | 87.12 | 85.86 | 86.99 | 86.99 | 0.67% | 18,597 |
| Jun 11, 2026 | 84.16 | 86.41 | 84.10 | 86.41 | 86.41 | 3.13% | 18,434 |
| Jun 10, 2026 | 84.49 | 85.58 | 83.55 | 83.79 | 83.79 | -1.73% | 80,808 |
| Jun 9, 2026 | 87.08 | 87.08 | 82.78 | 85.26 | 85.26 | -1.21% | 23,190 |
| Jun 8, 2026 | 86.37 | 87.14 | 86.03 | 86.30 | 86.30 | 1.36% | 18,985 |
| Jun 5, 2026 | 88.14 | 88.14 | 84.93 | 85.14 | 85.14 | -4.63% | 27,689 |
| Jun 4, 2026 | 88.75 | 89.64 | 88.39 | 89.28 | 89.28 | -0.52% | 32,229 |
| Jun 3, 2026 | 89.98 | 90.15 | 89.33 | 89.74 | 89.74 | -0.20% | 26,099 |
| Jun 2, 2026 | 89.60 | 89.96 | 89.26 | 89.92 | 89.92 | 0.42% | 21,154 |
| Jun 1, 2026 | 88.79 | 89.80 | 88.77 | 89.55 | 89.55 | 0.59% | 57,275 |
| May 29, 2026 | 88.89 | 89.28 | 88.70 | 89.02 | 89.02 | 0.39% | 36,772 |
| May 28, 2026 | 87.85 | 88.81 | 87.60 | 88.67 | 88.67 | 0.82% | 12,167 |
| May 27, 2026 | 88.27 | 88.30 | 87.51 | 87.95 | 87.95 | -0.23% | 16,287 |
| May 26, 2026 | 87.39 | 88.15 | 87.26 | 88.15 | 88.15 | 1.99% | 20,933 |
| May 22, 2026 | 86.44 | 86.93 | 86.40 | 86.43 | 86.43 | 0.45% | 119,582 |
| May 21, 2026 | 85.31 | 86.30 | 85.19 | 86.04 | 86.04 | -0.01% | 18,398 |
| May 20, 2026 | 84.92 | 86.05 | 84.92 | 86.05 | 86.05 | 1.83% | 16,374 |
| May 19, 2026 | 84.50 | 85.15 | 84.10 | 84.50 | 84.50 | -0.60% | 16,952 |
| May 18, 2026 | 85.70 | 85.79 | 84.33 | 85.01 | 85.01 | -0.53% | 32,489 |
| May 15, 2026 | 85.60 | 86.17 | 85.28 | 85.46 | 85.46 | -1.47% | 23,046 |
| May 14, 2026 | 86.08 | 87.01 | 86.08 | 86.74 | 86.74 | 0.72% | 17,997 |
| May 13, 2026 | 85.64 | 86.36 | 85.17 | 86.12 | 86.12 | 1.08% | 177,892 |
| May 12, 2026 | 85.33 | 85.47 | 83.88 | 85.20 | 85.20 | -0.88% | 35,819 |
| May 11, 2026 | 85.55 | 86.13 | 85.55 | 85.95 | 85.95 | 0.31% | 17,209 |
| May 8, 2026 | 84.82 | 85.77 | 84.82 | 85.69 | 85.69 | 2.31% | 26,365 |
| May 7, 2026 | 84.05 | 84.42 | 83.41 | 83.75 | 83.75 | -0.11% | 15,388 |
| May 6, 2026 | 82.95 | 83.84 | 82.94 | 83.84 | 83.84 | 2.05% | 20,053 |
| May 5, 2026 | 81.84 | 82.32 | 81.84 | 82.16 | 82.16 | 1.36% | 29,843 |
| May 4, 2026 | 81.25 | 81.56 | 80.75 | 81.06 | 81.06 | -0.24% | 35,278 |
| May 1, 2026 | 81.00 | 81.58 | 81.00 | 81.25 | 81.25 | 0.90% | 38,486 |
| Apr 30, 2026 | 80.13 | 80.59 | 79.37 | 80.52 | 80.52 | 1.04% | 55,135 |
| Apr 29, 2026 | 79.34 | 79.81 | 79.20 | 79.69 | 79.69 | 0.49% | 155,735 |
| Apr 28, 2026 | 79.18 | 79.53 | 78.83 | 79.31 | 79.30 | -0.96% | 16,003 |
| Apr 27, 2026 | 80.04 | 80.08 | 79.68 | 80.08 | 80.08 | 0.01% | 64,282 |
| Apr 24, 2026 | 79.36 | 80.10 | 79.25 | 80.07 | 80.07 | 1.92% | 25,069 |
| Apr 23, 2026 | 78.87 | 79.15 | 77.87 | 78.56 | 78.56 | -0.52% | 21,919 |
| Apr 22, 2026 | 78.31 | 79.00 | 78.30 | 78.97 | 78.97 | 1.75% | 18,236 |
| Apr 21, 2026 | 78.05 | 78.27 | 77.56 | 77.61 | 77.61 | -0.45% | 21,129 |
| Apr 20, 2026 | 78.08 | 78.08 | 77.63 | 77.96 | 77.96 | -0.28% | 44,151 |
| Apr 17, 2026 | 77.79 | 78.41 | 77.79 | 78.18 | 78.18 | 1.23% | 35,553 |
| Apr 16, 2026 | 77.02 | 77.41 | 76.72 | 77.23 | 77.23 | 0.48% | 107,236 |
| Apr 15, 2026 | 76.35 | 76.90 | 76.28 | 76.86 | 76.86 | 0.81% | 57,023 |
| Apr 14, 2026 | 75.87 | 76.32 | 75.84 | 76.24 | 76.24 | 0.89% | 21,988 |
| Apr 13, 2026 | 75.00 | 75.58 | 75.00 | 75.57 | 75.57 | 0.55% | 18,330 |
| Apr 10, 2026 | 75.18 | 75.32 | 75.05 | 75.16 | 75.16 | 0.07% | 18,302 |
| Apr 9, 2026 | 74.79 | 75.18 | 74.65 | 75.10 | 75.10 | 0.45% | 15,111 |