Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ · Real-Time Price · USD
80.72
+0.40 (0.50%)
At close: Dec 5, 2025, 4:00 PM EST
80.85
+0.12 (0.15%)
After-hours: Dec 5, 2025, 4:28 PM EST
PTNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.60 | 81.11 | 80.60 | 80.72 | 80.72 | 0.51% | 46,676 |
| Dec 4, 2025 | 80.63 | 80.63 | 80.03 | 80.32 | 80.32 | -0.20% | 28,680 |
| Dec 3, 2025 | 80.02 | 80.56 | 79.90 | 80.48 | 80.48 | 0.20% | 32,191 |
| Dec 2, 2025 | 79.89 | 80.46 | 79.80 | 80.32 | 80.32 | 0.83% | 25,014 |
| Dec 1, 2025 | 79.15 | 79.88 | 79.14 | 79.66 | 79.66 | -0.29% | 28,174 |
| Nov 28, 2025 | 79.50 | 79.90 | 79.50 | 79.89 | 79.89 | 0.72% | 12,037 |
| Nov 26, 2025 | 79.03 | 79.53 | 78.91 | 79.32 | 79.32 | 0.92% | 20,861 |
| Nov 25, 2025 | 78.00 | 78.71 | 77.26 | 78.59 | 78.59 | 0.51% | 36,231 |
| Nov 24, 2025 | 76.79 | 78.29 | 76.79 | 78.19 | 78.19 | 2.73% | 34,501 |
| Nov 21, 2025 | 75.85 | 77.03 | 75.09 | 76.11 | 76.11 | 0.67% | 49,309 |
| Nov 20, 2025 | 79.09 | 79.26 | 75.54 | 75.61 | 75.61 | -2.36% | 46,607 |
| Nov 19, 2025 | 77.01 | 78.15 | 77.01 | 77.44 | 77.44 | 0.46% | 26,993 |
| Nov 18, 2025 | 77.34 | 77.62 | 76.40 | 77.09 | 77.09 | -1.02% | 24,515 |
| Nov 17, 2025 | 78.20 | 79.00 | 77.44 | 77.88 | 77.88 | -0.85% | 52,101 |
| Nov 14, 2025 | 77.51 | 79.14 | 77.23 | 78.55 | 78.55 | 0.04% | 44,952 |
| Nov 13, 2025 | 79.67 | 79.67 | 78.37 | 78.52 | 78.52 | -2.01% | 33,716 |
| Nov 12, 2025 | 80.76 | 80.76 | 79.81 | 80.13 | 80.13 | -0.14% | 55,497 |
| Nov 11, 2025 | 80.09 | 80.42 | 79.84 | 80.24 | 80.24 | -0.34% | 87,944 |
| Nov 10, 2025 | 79.77 | 80.60 | 79.72 | 80.51 | 80.51 | 2.28% | 28,113 |
| Nov 7, 2025 | 78.49 | 78.77 | 77.39 | 78.72 | 78.72 | -0.29% | 45,544 |
| Nov 6, 2025 | 80.35 | 80.35 | 78.83 | 78.95 | 78.95 | -1.95% | 44,301 |
| Nov 5, 2025 | 79.81 | 80.92 | 79.73 | 80.51 | 80.51 | 0.75% | 33,489 |
| Nov 4, 2025 | 80.58 | 80.94 | 79.91 | 79.92 | 79.92 | -2.03% | 22,097 |
| Nov 3, 2025 | 81.93 | 81.93 | 81.47 | 81.57 | 81.57 | 0.39% | 39,134 |
| Oct 31, 2025 | 81.96 | 81.96 | 80.92 | 81.26 | 81.26 | 0.46% | 43,618 |
| Oct 30, 2025 | 81.57 | 81.70 | 80.87 | 80.88 | 80.88 | -1.41% | 21,916 |
| Oct 29, 2025 | 82.04 | 82.21 | 81.55 | 82.04 | 82.04 | 0.34% | 52,662 |
| Oct 28, 2025 | 81.35 | 81.90 | 81.35 | 81.77 | 81.77 | 0.75% | 20,415 |
| Oct 27, 2025 | 80.61 | 81.16 | 80.61 | 81.16 | 81.16 | 1.81% | 26,329 |
| Oct 24, 2025 | 79.51 | 79.88 | 79.49 | 79.72 | 79.72 | 1.12% | 26,045 |
| Oct 23, 2025 | 78.06 | 78.95 | 78.06 | 78.84 | 78.84 | 0.86% | 46,266 |
| Oct 22, 2025 | 78.85 | 78.87 | 77.48 | 78.17 | 78.17 | -1.10% | 29,535 |
| Oct 21, 2025 | 78.92 | 79.16 | 78.78 | 79.03 | 79.03 | -0.02% | 19,491 |
| Oct 20, 2025 | 78.51 | 79.18 | 78.51 | 79.05 | 79.05 | 1.34% | 34,904 |
| Oct 17, 2025 | 77.18 | 78.21 | 77.08 | 78.01 | 78.01 | 0.72% | 47,375 |
| Oct 16, 2025 | 78.24 | 78.45 | 77.00 | 77.45 | 77.45 | -0.36% | 36,757 |
| Oct 15, 2025 | 78.08 | 78.36 | 77.24 | 77.73 | 77.73 | 0.59% | 37,361 |
| Oct 14, 2025 | 76.81 | 77.83 | 76.35 | 77.27 | 77.27 | -0.64% | 34,828 |
| Oct 13, 2025 | 77.50 | 77.86 | 77.15 | 77.77 | 77.77 | 2.13% | 36,147 |
| Oct 10, 2025 | 78.97 | 79.13 | 76.09 | 76.15 | 76.15 | -3.37% | 22,011 |
| Oct 9, 2025 | 78.95 | 79.03 | 78.47 | 78.80 | 78.80 | -0.23% | 32,225 |
| Oct 8, 2025 | 78.14 | 79.00 | 78.14 | 78.98 | 78.98 | 1.19% | 29,332 |
| Oct 7, 2025 | 78.72 | 78.72 | 77.92 | 78.05 | 78.05 | -0.75% | 85,647 |
| Oct 6, 2025 | 78.58 | 78.71 | 78.35 | 78.64 | 78.64 | 0.98% | 35,601 |
| Oct 3, 2025 | 78.43 | 78.44 | 77.79 | 77.88 | 77.88 | -0.44% | 31,661 |
| Oct 2, 2025 | 78.36 | 78.40 | 77.95 | 78.22 | 78.22 | 0.39% | 38,270 |
| Oct 1, 2025 | 77.10 | 77.97 | 77.10 | 77.92 | 77.92 | 0.50% | 25,130 |
| Sep 30, 2025 | 77.24 | 77.65 | 77.08 | 77.53 | 77.53 | 0.25% | 50,335 |
| Sep 29, 2025 | 77.37 | 77.80 | 77.19 | 77.34 | 77.34 | 0.45% | 26,605 |
| Sep 26, 2025 | 76.72 | 77.08 | 76.52 | 76.99 | 76.99 | 0.41% | 18,562 |