Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ
· Real-Time Price · USD
78.22
0.30 (0.39%)
At close: Oct 02, 2025, 3:59 PM
79.54
1.69%
After-hours: Oct 02, 2025, 07:26 PM EDT
PTNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 78.36 | 78.40 | 77.95 | 78.22 | 78.22 | 0.39% | 38,242 |
| 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 | 0.40% | 18,600 |
| Sep 25, 2025 | 76.44 | 76.88 | 76.09 | 76.68 | 76.68 | -0.42% | 42,219 |
| Sep 24, 2025 | 77.40 | 77.40 | 76.75 | 77.00 | 77.00 | -0.34% | 30,500 |
| Sep 23, 2025 | 77.81 | 77.81 | 77.15 | 77.26 | 77.26 | -0.72% | 31,300 |
| Sep 22, 2025 | 77.28 | 77.92 | 77.28 | 77.82 | 77.82 | 0.54% | 51,140 |
| Sep 19, 2025 | 77.14 | 77.42 | 76.88 | 77.40 | 77.40 | 0.68% | 26,244 |
| Sep 18, 2025 | 76.73 | 77.19 | 76.62 | 76.88 | 76.88 | 1.04% | 39,100 |
| Sep 17, 2025 | 76.24 | 76.37 | 75.59 | 76.09 | 76.09 | -0.29% | 36,153 |
| Sep 16, 2025 | 76.49 | 76.53 | 76.19 | 76.31 | 76.31 | -0.01% | 36,155 |
| Sep 15, 2025 | 75.88 | 76.36 | 75.88 | 76.32 | 76.32 | 0.74% | 42,186 |
| Sep 12, 2025 | 75.52 | 75.89 | 75.48 | 75.76 | 75.76 | 0.44% | 27,421 |
| Sep 11, 2025 | 75.30 | 75.53 | 75.04 | 75.43 | 75.43 | 0.61% | 57,600 |
| Sep 10, 2025 | 75.29 | 75.33 | 74.74 | 74.97 | 74.97 | 0.03% | 79,418 |
| Sep 9, 2025 | 74.76 | 74.97 | 74.52 | 74.95 | 74.95 | 0.39% | 22,600 |
| Sep 8, 2025 | 74.58 | 74.95 | 74.58 | 74.66 | 74.66 | 0.54% | 59,945 |
| Sep 5, 2025 | 74.89 | 74.94 | 73.86 | 74.26 | 74.26 | -0.01% | 30,905 |
Page 1 of 130