Pacer Trendpilot 100 ETF (PTNQ) Historical Stock Data
67.33 ↑0.35 (0.52%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTNQ is down -0.13% a day on average. There have been 15 days where Pacer Trendpilot 100 ETF closed green and 15 days where PTNQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 67.29 | 67.33 | ↑$0.04 (0.06%) | 66.88 | 67.41 | 36.52K |
| 2024-05-01 | 67.07 | 66.98 | ↓$0.09 (-0.13%) | 66.81 | 67.55 | 89.10K |
| 2024-04-30 | 67.73 | 67.18 | ↓$0.55 (-0.81%) | 67.18 | 67.79 | 49.56K |
| 2024-04-29 | 67.78 | 67.86 | ↑$0.08 (0.12%) | 67.66 | 67.88 | 47.14K |
| 2024-04-26 | 67.46 | 67.61 | ↑$0.15 (0.22%) | 67.44 | 67.78 | 35.81K |
| 2024-04-25 | 66.72 | 67.13 | ↑$0.41 (0.61%) | 66.64 | 67.15 | 24.15K |
| 2024-04-24 | 67.48 | 67.30 | ↓$0.18 (-0.27%) | 67.11 | 67.55 | 80.20K |
| 2024-04-23 | 66.99 | 67.18 | ↑$0.19 (0.29%) | 66.95 | 67.24 | 64.31K |
| 2024-04-22 | 66.54 | 66.66 | ↑$0.12 (0.18%) | 66.23 | 66.82 | 32.20K |
| 2024-04-19 | 66.91 | 66.23 | ↓$0.68 (-1.02%) | 66.14 | 66.91 | 59.52K |
| 2024-04-18 | 67.16 | 66.96 | ↓$0.20 (-0.30%) | 66.96 | 67.40 | 67.51K |
| 2024-04-17 | 67.84 | 67.17 | ↓$0.67 (-0.99%) | 67.15 | 67.84 | 34.45K |
| 2024-04-16 | 67.66 | 67.64 | ↓$0.02 (-0.03%) | 67.57 | 67.87 | 76.61K |
| 2024-04-15 | 68.51 | 67.68 | ↓$0.83 (-1.22%) | 67.61 | 68.52 | 38.35K |
| 2024-04-12 | 68.53 | 68.32 | ↓$0.21 (-0.31%) | 68.14 | 68.55 | 36.09K |
| 2024-04-11 | 68.36 | 68.79 | ↑$0.43 (0.63%) | 68.28 | 68.91 | 64.44K |
| 2024-04-10 | 68.20 | 68.25 | ↑$0.05 (0.07%) | 68.09 | 68.30 | 43.49K |
| 2024-04-09 | 68.63 | 68.54 | ↓$0.09 (-0.13%) | 68.18 | 68.63 | 40.24K |
| 2024-04-08 | 68.47 | 68.50 | ↑$0.03 (0.04%) | 68.35 | 68.57 | 94.84K |
| 2024-04-05 | 68.12 | 68.34 | ↑$0.22 (0.32%) | 68.02 | 68.59 | 27.50K |
| 2024-04-04 | 68.90 | 67.99 | ↓$0.91 (-1.32%) | 67.91 | 68.94 | 48.43K |
| 2024-04-03 | 68.20 | 68.53 | ↑$0.33 (0.48%) | 68.20 | 68.65 | 30.83K |
| 2024-04-02 | 68.43 | 68.46 | ↑$0.03 (0.04%) | 68.19 | 68.48 | 58.86K |
| 2024-04-01 | 68.78 | 68.82 | ↑$0.04 (0.06%) | 68.62 | 68.95 | 75.06K |
| 2024-03-28 | 68.77 | 68.68 | ↓$0.09 (-0.13%) | 68.63 | 68.77 | 53.82K |
| 2024-03-27 | 68.86 | 68.81 | ↓$0.05 (-0.07%) | 68.49 | 68.86 | 50.62K |
| 2024-03-26 | 68.86 | 68.59 | ↓$0.27 (-0.39%) | 68.59 | 68.95 | 81.65K |
| 2024-03-25 | 68.49 | 68.86 | ↑$0.37 (0.54%) | 68.49 | 68.86 | 36.18K |
| 2024-03-22 | 68.78 | 68.78 | ↑$0.00 (0.00%) | 68.71 | 68.94 | 61.24K |
| 2024-03-21 | 69.10 | 68.77 | ↓$0.33 (-0.48%) | 68.77 | 69.10 | 70K |
Create an account or log in to view more rows.
$PTNQ Fake dip news.
$PTNQ only getting stronger
$PTNQ back to business
$PTNQ about to pop IMHO
$PTNQ rocket fuel tanks are full. Gonna shoot to the stars
$PTNQ not worrying
$PTNQ green is good
$PTNQ COME ON!!! Ugh!
$PTNQ buy the dip…smfh
$PTNQ called it