Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ · Real-Time Price · USD
78.18
+0.95 (1.23%)
At close: Apr 17, 2026, 4:00 PM EDT
78.32
+0.14 (0.18%)
After-hours: Apr 17, 2026, 6:04 PM EDT
PTNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 74.92 | 75.14 | 74.60 | 74.77 | 74.77 | 1.47% | 23,399 |
| Apr 7, 2026 | 73.50 | 73.71 | 73.08 | 73.68 | 73.68 | 0.01% | 20,069 |
| Apr 6, 2026 | 73.61 | 73.75 | 73.48 | 73.67 | 73.67 | 0.28% | 39,249 |
| Apr 2, 2026 | 72.72 | 73.52 | 72.64 | 73.47 | 73.47 | 0.08% | 19,342 |
| Apr 1, 2026 | 73.34 | 73.63 | 73.25 | 73.41 | 73.41 | 0.62% | 37,049 |
| Mar 31, 2026 | 72.11 | 73.01 | 72.11 | 72.96 | 72.96 | 1.66% | 54,480 |
| Mar 30, 2026 | 72.27 | 72.35 | 71.56 | 71.77 | 71.77 | -0.42% | 52,746 |
| Mar 27, 2026 | 73.11 | 73.11 | 71.94 | 72.08 | 72.08 | -1.87% | 57,791 |
| Mar 26, 2026 | 74.68 | 74.81 | 73.40 | 73.45 | 73.45 | -2.33% | 31,699 |
| Mar 25, 2026 | 75.61 | 75.69 | 75.00 | 75.20 | 75.20 | 0.67% | 32,444 |
| Mar 24, 2026 | 74.86 | 75.17 | 74.64 | 74.70 | 74.70 | -0.88% | 28,805 |
| Mar 23, 2026 | 75.59 | 76.14 | 75.12 | 75.36 | 75.36 | 1.32% | 32,897 |
| Mar 20, 2026 | 75.58 | 75.58 | 74.05 | 74.38 | 74.38 | -1.98% | 29,115 |
| Mar 19, 2026 | 75.31 | 76.16 | 75.11 | 75.88 | 75.88 | -0.28% | 58,293 |
| Mar 18, 2026 | 76.99 | 77.12 | 76.08 | 76.09 | 76.09 | -1.41% | 22,552 |
| Mar 17, 2026 | 77.08 | 77.41 | 77.07 | 77.18 | 77.18 | 0.51% | 15,059 |
| Mar 16, 2026 | 76.68 | 77.02 | 76.64 | 76.79 | 76.79 | 1.13% | 36,016 |
| Mar 13, 2026 | 76.64 | 77.18 | 75.78 | 75.93 | 75.93 | -0.56% | 14,149 |
| Mar 12, 2026 | 77.17 | 77.21 | 76.36 | 76.37 | 76.37 | -1.78% | 24,020 |
| Mar 11, 2026 | 77.92 | 78.10 | 77.47 | 77.75 | 77.75 | 0.10% | 20,035 |
| Mar 10, 2026 | 77.83 | 78.40 | 77.65 | 77.67 | 77.67 | -0.09% | 15,519 |
| Mar 9, 2026 | 76.01 | 77.78 | 75.70 | 77.74 | 77.74 | 1.27% | 42,731 |
| Mar 6, 2026 | 76.74 | 77.47 | 76.67 | 76.77 | 76.77 | -1.44% | 25,173 |
| Mar 5, 2026 | 77.65 | 78.11 | 77.09 | 77.89 | 77.89 | -0.36% | 21,018 |
| Mar 4, 2026 | 77.23 | 78.43 | 77.23 | 78.17 | 78.17 | 1.58% | 28,443 |
| Mar 3, 2026 | 76.24 | 77.21 | 75.81 | 76.95 | 76.95 | -1.19% | 40,986 |
| Mar 2, 2026 | 76.58 | 78.07 | 76.58 | 77.88 | 77.88 | 0.27% | 38,485 |
| Feb 27, 2026 | 77.10 | 77.76 | 77.10 | 77.67 | 77.67 | -0.30% | 25,621 |
| Feb 26, 2026 | 78.72 | 78.72 | 77.38 | 77.91 | 77.91 | -1.22% | 33,259 |
| Feb 25, 2026 | 78.10 | 78.93 | 78.10 | 78.87 | 78.87 | 1.40% | 20,696 |
| Feb 24, 2026 | 76.98 | 77.89 | 76.98 | 77.78 | 77.78 | 1.17% | 20,527 |
| Feb 23, 2026 | 77.53 | 77.53 | 76.67 | 76.88 | 76.88 | -1.28% | 26,801 |
| Feb 20, 2026 | 77.02 | 78.06 | 77.02 | 77.88 | 77.88 | 0.95% | 77,435 |
| Feb 19, 2026 | 77.09 | 77.45 | 76.88 | 77.15 | 77.15 | -0.55% | 32,240 |
| Feb 18, 2026 | 76.98 | 78.01 | 76.91 | 77.58 | 77.58 | 0.91% | 44,227 |
| Feb 17, 2026 | 76.50 | 77.22 | 76.16 | 76.88 | 76.88 | -0.12% | 176,069 |
| Feb 13, 2026 | 76.85 | 77.56 | 76.40 | 76.96 | 76.96 | 0.12% | 22,503 |
| Feb 12, 2026 | 78.73 | 78.73 | 76.81 | 76.87 | 76.87 | -2.02% | 37,065 |
| Feb 11, 2026 | 78.82 | 78.82 | 78.00 | 78.46 | 78.46 | 0.19% | 20,944 |
| Feb 10, 2026 | 78.68 | 78.92 | 78.19 | 78.31 | 78.31 | -0.48% | 55,767 |
| Feb 9, 2026 | 77.78 | 78.87 | 77.78 | 78.69 | 78.69 | 0.72% | 48,270 |
| Feb 6, 2026 | 76.74 | 78.13 | 76.74 | 78.13 | 78.13 | 2.22% | 50,952 |
| Feb 5, 2026 | 76.72 | 77.21 | 76.18 | 76.43 | 76.43 | -1.39% | 22,053 |