Canada markets closed

Pacer Trendpilot 100 ETF (PTNQ)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
69.42-0.08 (-0.12%)
At close: 04:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202469.5169.6168.8369.4269.4247,400
May 30, 202469.7869.8269.5069.5069.5035,600
May 29, 202469.9170.0669.9069.9069.9026,700
May 28, 202470.2270.2569.9770.2570.2532,600
May 24, 202469.8370.1469.7670.0870.0830,300
May 23, 202470.3470.3469.5269.7169.7184,300
May 22, 202469.9669.9669.6369.9369.9359,400
May 21, 202469.5769.8469.5769.8369.8340,800
May 20, 202469.5469.8269.5469.7969.7957,000
May 17, 202469.5169.6869.3569.4969.4928,000
May 16, 202469.7069.7469.5069.5269.5247,300
May 15, 202469.3069.6669.1169.6669.6641,500
May 14, 202468.7569.0568.7568.9868.9826,900
May 13, 202468.8368.8368.6768.7368.7326,300
May 10, 202468.7468.7768.5668.6568.6581,300
May 09, 202468.5868.6068.3768.5768.5736,900
May 08, 202468.2268.5768.2268.4868.4847,900
May 07, 202468.5668.6368.4568.4768.4738,400
May 06, 202468.3268.4968.1868.4868.4866,100
May 03, 202468.0768.1567.8868.0468.0442,200
May 02, 202467.2967.4266.8867.3367.3336,500
May 01, 202467.0767.5566.8166.9866.9889,100
Apr 30, 202467.7367.8067.1867.1867.1849,600
Apr 29, 202467.7867.9067.6567.8667.8647,200
Apr 26, 202467.4667.7867.4367.6167.6136,100
Apr 25, 202466.7267.1766.6467.1367.1324,800
Apr 24, 202467.4867.5567.1167.3067.3081,400
Apr 23, 202466.9967.2666.9567.1867.1864,300
Apr 22, 202466.5466.8266.2366.6666.6632,200
Apr 19, 202466.9166.9166.1466.2366.2359,600
Apr 18, 202467.1667.4066.9666.9666.9667,500
Apr 17, 202467.8467.8467.1567.1767.1734,500
Apr 16, 202467.6667.8767.5767.6467.6476,500
Apr 15, 202468.5168.5267.6167.6867.6838,300
Apr 12, 202468.5468.5568.1468.3268.3237,700
Apr 11, 202468.3668.9268.2868.7968.7964,400
Apr 10, 202468.2068.3068.0968.2568.2543,700
Apr 09, 202468.6368.6368.1868.5468.5440,200
Apr 08, 202468.4768.5768.3568.5068.5094,900
Apr 05, 202468.1268.5968.0268.3468.3427,500
Apr 04, 202468.9068.9367.9167.9967.9948,500
Apr 03, 202468.2068.6568.2068.5368.5330,800
Apr 02, 202468.4368.4868.1968.4668.4659,000
Apr 01, 202468.7868.9568.6168.8268.8275,100
Mar 28, 202468.7768.7768.6268.6868.6855,200
Mar 27, 202468.8668.8668.4968.8168.8150,700
Mar 26, 202468.8668.9568.5368.5968.5981,700
Mar 25, 202468.4968.8668.4968.8668.8636,300
Mar 22, 202468.7868.9468.7168.7868.7861,300
Mar 21, 202469.0469.1068.7768.7768.7770,500
Mar 20, 202468.3268.6868.1468.6168.6137,300
Mar 19, 202467.9068.2367.7668.1968.1945,500
Mar 18, 202468.1168.3968.0768.0768.0744,300
Mar 15, 202467.9667.9667.6467.7167.7148,600
Mar 14, 202468.2668.3967.9468.2068.2050,700
Mar 13, 202468.5168.5168.1868.2968.2960,900
Mar 12, 202468.2468.6467.9768.5868.5839,100
Mar 11, 202467.9168.0867.8467.9667.9655,300
Mar 08, 202468.7068.9268.1068.1068.1039,200
Mar 07, 202468.3768.7868.3068.6768.6768,100
Mar 06, 202468.2068.3667.9668.0968.0968,300
Mar 05, 202468.2268.2267.6667.9167.9150,200
Mar 04, 202468.7568.7568.5168.5468.5439,600
Mar 01, 202468.1968.7468.1868.6568.6555,000
Feb 29, 202468.0468.2467.8868.0668.0664,200
Feb 28, 202467.8367.8867.6967.7667.7646,500
Feb 27, 202468.0468.0467.7867.9567.9557,200
Feb 26, 202468.0068.0667.7967.8767.8738,600
Feb 23, 202468.1368.2167.8067.8867.8849,800
Feb 22, 202467.7468.0967.6567.9867.9889,200
Feb 21, 202466.7867.0366.6166.8966.8954,400
Feb 20, 202467.1967.1966.7267.0667.0660,300
Feb 16, 202467.7667.7667.2567.3567.3533,000
Feb 15, 202467.5567.7067.4267.7067.7056,100
Feb 14, 202467.4367.6767.2267.5467.5489,000
Feb 13, 202467.1067.3766.8967.1767.1766,500
Feb 12, 202467.8368.0467.6867.8267.82107,800
Feb 09, 202467.5467.9267.5467.8267.8249,600
Feb 08, 202467.4867.5567.4067.4367.4344,400
Feb 07, 202467.3767.4667.1967.4167.4157,800
Feb 06, 202467.1567.2166.8767.0367.0388,100
Feb 05, 202467.2167.2166.8767.0767.0750,400
Feb 02, 202466.7367.2666.7367.1567.1543,400
Feb 01, 202466.2266.5866.2266.5266.5241,500
Jan 31, 202466.4366.5766.1366.1766.1748,800
Jan 30, 202467.0567.0566.7666.8066.8059,000
Jan 29, 202466.7867.0866.5967.0367.0347,500
Jan 26, 202466.7366.8766.6166.8166.8146,700
Jan 25, 202467.0367.1466.7366.9466.9471,800
Jan 24, 202466.9967.2066.8366.8766.8797,800
Jan 23, 202466.6166.7166.4566.7166.7169,700
Jan 22, 202466.7166.7466.4466.5166.5161,700
Jan 19, 202465.9666.5465.9366.5166.5166,700
Jan 18, 202465.5265.8065.4465.7765.7748,000
Jan 17, 202465.2165.2964.8965.2965.2966,200
Jan 16, 202465.2765.5765.2465.4365.4341,400
Jan 12, 202465.5965.5965.3165.4465.4450,600
Jan 11, 202465.3965.5365.0165.4565.4557,100
Jan 10, 202465.1965.4965.0765.4965.4967,300
Jan 09, 202464.8365.1764.7865.1465.14121,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...