Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ · Real-Time Price · USD
70.77
+0.19 (0.27%)
At close: Jun 27, 2025, 4:00 PM
70.77
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
PTNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 70.78 | 71.04 | 70.41 | 70.77 | 70.77 | 0.27% | 50,461 |
| Jun 26, 2025 | 70.19 | 70.61 | 70.05 | 70.58 | 70.58 | 1.02% | 38,692 |
| Jun 25, 2025 | 70.06 | 70.06 | 69.73 | 69.87 | 69.87 | 0.13% | 32,422 |
| Jun 24, 2025 | 69.45 | 69.83 | 69.34 | 69.78 | 69.78 | 1.54% | 42,613 |
| Jun 23, 2025 | 68.14 | 68.76 | 67.68 | 68.72 | 68.72 | 1.06% | 69,917 |
| Jun 20, 2025 | 68.78 | 68.86 | 67.84 | 68.00 | 68.00 | -0.42% | 43,874 |
| Jun 18, 2025 | 68.50 | 68.70 | 68.23 | 68.29 | 68.29 | 0.06% | 46,517 |
| Jun 17, 2025 | 68.59 | 68.83 | 68.18 | 68.25 | 68.25 | -1.14% | 54,633 |
| Jun 16, 2025 | 68.56 | 69.09 | 68.56 | 69.04 | 69.04 | 1.53% | 172,579 |
| Jun 13, 2025 | 68.19 | 68.64 | 67.88 | 68.00 | 68.00 | -1.25% | 66,775 |
| Jun 12, 2025 | 68.45 | 68.99 | 68.45 | 68.86 | 68.86 | 0.13% | 106,748 |
| Jun 11, 2025 | 69.17 | 69.28 | 68.51 | 68.77 | 68.77 | -0.35% | 53,115 |
| Jun 10, 2025 | 68.51 | 69.06 | 68.48 | 69.01 | 69.01 | 0.79% | 33,265 |
| Jun 9, 2025 | 68.37 | 68.70 | 68.37 | 68.47 | 68.47 | 0.16% | 69,511 |
| Jun 6, 2025 | 68.34 | 68.64 | 68.26 | 68.36 | 68.36 | 0.84% | 53,562 |
| Jun 5, 2025 | 68.43 | 68.80 | 67.49 | 67.79 | 67.79 | -0.75% | 62,336 |
| Jun 4, 2025 | 68.10 | 68.39 | 68.10 | 68.30 | 68.30 | 0.35% | 61,232 |
| Jun 3, 2025 | 67.52 | 68.24 | 67.52 | 68.06 | 68.06 | 0.78% | 253,478 |
| Jun 2, 2025 | 66.70 | 67.55 | 66.70 | 67.53 | 67.53 | 0.79% | 66,142 |
| May 30, 2025 | 66.97 | 67.11 | 66.15 | 67.00 | 67.00 | -0.27% | 42,572 |
| May 29, 2025 | 67.95 | 68.09 | 66.86 | 67.18 | 67.18 | 0.27% | 31,206 |
| May 28, 2025 | 67.35 | 67.58 | 66.96 | 67.00 | 67.00 | -0.48% | 68,531 |
| May 27, 2025 | 66.62 | 67.33 | 66.47 | 67.32 | 67.32 | 2.39% | 45,171 |
| May 23, 2025 | 65.36 | 66.07 | 65.21 | 65.75 | 65.75 | -0.98% | 220,395 |
| May 22, 2025 | 66.24 | 66.83 | 66.24 | 66.40 | 66.40 | 0.17% | 97,695 |
| May 21, 2025 | 66.76 | 67.53 | 66.07 | 66.29 | 66.29 | -1.32% | 205,513 |
| May 20, 2025 | 67.09 | 67.25 | 66.75 | 67.18 | 67.18 | -0.28% | 99,781 |
| May 19, 2025 | 67.32 | 67.44 | 67.31 | 67.37 | 67.37 | -0.03% | 69,987 |
| May 16, 2025 | 67.33 | 67.41 | 67.33 | 67.39 | 67.39 | 0.07% | 74,594 |
| May 15, 2025 | 67.34 | 67.40 | 67.27 | 67.34 | 67.34 | 0.03% | 57,617 |
| May 14, 2025 | 67.33 | 67.38 | 67.32 | 67.32 | 67.32 | -0.01% | 76,449 |
| May 13, 2025 | 67.34 | 67.37 | 67.33 | 67.33 | 67.33 | -0.04% | 90,460 |
| May 12, 2025 | 67.27 | 67.38 | 67.27 | 67.36 | 67.36 | 0.01% | 112,448 |
| May 9, 2025 | 67.30 | 67.37 | 67.30 | 67.35 | 67.35 | 0.01% | 97,380 |
| May 8, 2025 | 67.33 | 67.44 | 67.29 | 67.34 | 67.34 | -0.03% | 67,755 |
| May 7, 2025 | 67.29 | 67.38 | 67.29 | 67.36 | 67.36 | 0.10% | 204,475 |
| May 6, 2025 | 67.28 | 67.33 | 67.28 | 67.29 | 67.29 | 0.04% | 35,446 |
| May 5, 2025 | 67.31 | 67.32 | 67.26 | 67.26 | 67.26 | 0.04% | 102,042 |
| May 2, 2025 | 67.31 | 67.31 | 67.23 | 67.23 | 67.23 | - | 97,704 |
| May 1, 2025 | 67.37 | 67.37 | 67.23 | 67.23 | 67.23 | -0.24% | 133,064 |
| Apr 30, 2025 | 67.20 | 67.39 | 67.20 | 67.39 | 67.39 | 0.16% | 57,019 |
| Apr 29, 2025 | 67.26 | 67.29 | 67.26 | 67.28 | 67.28 | 0.04% | 46,476 |
| Apr 28, 2025 | 67.24 | 67.29 | 67.24 | 67.25 | 67.25 | - | 142,617 |
| Apr 25, 2025 | 67.18 | 67.28 | 67.18 | 67.25 | 67.25 | 0.10% | 47,698 |
| Apr 24, 2025 | 67.16 | 67.27 | 67.16 | 67.18 | 67.18 | -0.06% | 110,662 |
| Apr 23, 2025 | 67.31 | 67.31 | 67.22 | 67.22 | 67.22 | -0.04% | 96,052 |
| Apr 22, 2025 | 67.26 | 67.29 | 67.22 | 67.25 | 67.25 | -0.04% | 68,408 |
| Apr 21, 2025 | 67.12 | 67.31 | 67.12 | 67.28 | 67.28 | 0.15% | 277,358 |
| Apr 17, 2025 | 67.10 | 67.21 | 67.10 | 67.18 | 67.18 | 0.10% | 56,560 |
| Apr 16, 2025 | 67.11 | 67.20 | 67.10 | 67.11 | 67.11 | -0.16% | 76,184 |