Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ · Real-Time Price · USD
86.95
+0.52 (0.61%)
At close: Sep 18, 2026, 4:00 PM EDT
87.00
+0.05 (0.05%)
After-hours: Sep 18, 2026, 7:30 PM EDT
PTNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 86.69 | 86.95 | 86.18 | 86.95 | 86.95 | 0.61% | 23,899 |
| Sep 17, 2026 | 86.25 | 86.52 | 86.12 | 86.43 | 86.43 | 1.81% | 15,514 |
| Sep 16, 2026 | 85.27 | 85.77 | 84.53 | 84.89 | 84.89 | 0.02% | 22,460 |
| Sep 15, 2026 | 85.52 | 85.52 | 84.83 | 84.88 | 84.87 | -0.73% | 16,281 |
| Sep 14, 2026 | 84.70 | 85.85 | 84.70 | 85.50 | 85.50 | -0.79% | 20,462 |
| Sep 11, 2026 | 86.24 | 86.42 | 86.10 | 86.18 | 86.18 | 0.92% | 11,186 |
| Sep 10, 2026 | 85.23 | 85.74 | 85.23 | 85.39 | 85.39 | -1.03% | 13,007 |
| Sep 9, 2026 | 86.27 | 86.65 | 86.16 | 86.28 | 86.28 | -0.27% | 12,310 |
| Sep 8, 2026 | 86.75 | 86.95 | 86.50 | 86.51 | 86.51 | -0.16% | 12,527 |
| Sep 4, 2026 | 86.55 | 86.81 | 86.38 | 86.65 | 86.65 | 0.25% | 8,012 |
| Sep 3, 2026 | 85.60 | 86.62 | 85.60 | 86.44 | 86.44 | 1.13% | 7,700 |
| Sep 2, 2026 | 85.08 | 85.52 | 85.08 | 85.47 | 85.47 | 0.24% | 11,691 |
| Sep 1, 2026 | 85.25 | 85.64 | 85.10 | 85.26 | 85.26 | -1.29% | 13,419 |
| Aug 31, 2026 | 86.09 | 86.46 | 85.98 | 86.38 | 86.38 | 0.06% | 22,525 |
| Aug 28, 2026 | 86.69 | 87.25 | 86.27 | 86.33 | 86.33 | -0.70% | 17,593 |
| Aug 27, 2026 | 86.34 | 86.94 | 86.18 | 86.94 | 86.94 | 1.40% | 21,749 |
| Aug 26, 2026 | 85.33 | 85.95 | 85.33 | 85.73 | 85.73 | 0.02% | 20,470 |
| Aug 25, 2026 | 85.63 | 85.99 | 85.29 | 85.72 | 85.72 | 0.64% | 17,724 |
| Aug 24, 2026 | 85.47 | 85.51 | 84.73 | 85.18 | 85.18 | -0.97% | 33,065 |
| Aug 21, 2026 | 86.41 | 86.41 | 85.51 | 86.01 | 86.01 | 0.37% | 44,386 |
| Aug 20, 2026 | 85.80 | 86.18 | 85.44 | 85.69 | 85.69 | -0.82% | 242,140 |
| Aug 19, 2026 | 86.67 | 86.68 | 85.91 | 86.40 | 86.40 | -0.12% | 52,049 |
| Aug 18, 2026 | 86.73 | 87.00 | 86.39 | 86.50 | 86.50 | -1.68% | 17,035 |
| Aug 17, 2026 | 88.27 | 88.54 | 87.94 | 87.98 | 87.98 | -0.11% | 31,232 |
| Aug 14, 2026 | 88.52 | 88.52 | 87.82 | 88.08 | 88.08 | -0.17% | 12,895 |
| Aug 13, 2026 | 87.34 | 88.46 | 87.34 | 88.23 | 88.23 | 1.14% | 18,103 |
| Aug 12, 2026 | 87.58 | 87.58 | 87.18 | 87.24 | 87.24 | 0.77% | 17,010 |
| Aug 11, 2026 | 87.13 | 87.13 | 86.32 | 86.58 | 86.58 | -0.33% | 16,966 |
| Aug 10, 2026 | 86.90 | 87.35 | 86.86 | 86.86 | 86.86 | -0.41% | 23,409 |
| Aug 7, 2026 | 86.65 | 87.23 | 86.55 | 87.22 | 87.22 | 1.16% | 25,618 |
| Aug 6, 2026 | 85.59 | 86.56 | 85.59 | 86.22 | 86.22 | -0.40% | 209,309 |
| Aug 5, 2026 | 87.48 | 87.59 | 86.50 | 86.57 | 86.57 | -0.76% | 19,473 |
| Aug 4, 2026 | 85.53 | 87.47 | 85.53 | 87.23 | 87.23 | 3.35% | 77,458 |
| Aug 3, 2026 | 82.75 | 84.51 | 82.75 | 84.40 | 84.40 | 1.70% | 20,031 |
| Jul 31, 2026 | 83.42 | 83.78 | 82.14 | 82.99 | 82.99 | 0.62% | 40,663 |
| Jul 30, 2026 | 81.32 | 82.58 | 81.30 | 82.48 | 82.48 | 3.39% | 24,333 |
| Jul 29, 2026 | 81.29 | 81.93 | 79.74 | 79.77 | 79.77 | -2.13% | 41,627 |
| Jul 28, 2026 | 81.36 | 81.86 | 80.54 | 81.50 | 81.50 | -0.90% | 52,048 |
| Jul 27, 2026 | 83.47 | 83.47 | 81.62 | 82.25 | 82.24 | -0.26% | 51,980 |
| Jul 24, 2026 | 83.30 | 83.30 | 82.33 | 82.46 | 82.46 | -1.21% | 24,473 |
| Jul 23, 2026 | 83.79 | 84.20 | 83.07 | 83.47 | 83.47 | -1.95% | 45,580 |
| Jul 22, 2026 | 84.93 | 85.54 | 84.93 | 85.13 | 85.13 | -0.49% | 18,478 |
| Jul 21, 2026 | 85.11 | 85.60 | 84.85 | 85.55 | 85.55 | 1.95% | 31,318 |
| Jul 20, 2026 | 84.52 | 84.86 | 83.90 | 83.91 | 83.91 | -0.08% | 44,127 |
| Jul 17, 2026 | 83.31 | 84.51 | 83.09 | 83.98 | 83.98 | -1.32% | 25,260 |
| Jul 16, 2026 | 85.98 | 85.98 | 84.82 | 85.10 | 85.10 | -1.66% | 19,673 |
| Jul 15, 2026 | 87.22 | 87.22 | 85.70 | 86.54 | 86.54 | -0.39% | 20,676 |
| Jul 14, 2026 | 86.75 | 87.03 | 86.35 | 86.88 | 86.88 | 1.13% | 30,729 |
| Jul 13, 2026 | 86.55 | 86.63 | 85.66 | 85.91 | 85.91 | -1.81% | 38,013 |
| Jul 10, 2026 | 86.83 | 87.57 | 86.83 | 87.49 | 87.49 | 0.32% | 22,078 |