Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ · Real-Time Price · USD
85.69
+1.94 (2.31%)
May 8, 2026, 4:00 PM EDT - Market closed
PTNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |