Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ
· Real-Time Price · USD
73.82
1.12 (1.54%)
At close: Aug 22, 2025, 3:59 PM
73.81
-0.02%
After-hours: Aug 22, 2025, 04:10 PM EDT
PTNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 72.84 | 74.09 | 72.81 | 73.81 | 73.81 | 1.53% | 50,632 |
| Aug 21, 2025 | 72.77 | 73.05 | 72.59 | 72.70 | 72.70 | -0.51% | 29,000 |
| Aug 20, 2025 | 73.31 | 73.31 | 72.17 | 73.07 | 73.07 | -0.53% | 39,706 |
| Aug 19, 2025 | 74.45 | 74.45 | 73.41 | 73.46 | 73.46 | -1.37% | 33,140 |
| Aug 18, 2025 | 74.36 | 74.56 | 74.30 | 74.48 | 74.48 | -0.03% | 50,312 |
| Aug 15, 2025 | 74.87 | 74.87 | 74.34 | 74.50 | 74.50 | -0.59% | 44,200 |
| Aug 14, 2025 | 74.90 | 75.12 | 74.75 | 74.94 | 74.94 | 0.01% | 41,600 |
| Aug 13, 2025 | 75.19 | 75.27 | 74.78 | 74.93 | 74.93 | 0.03% | 60,672 |
| Aug 12, 2025 | 74.32 | 74.91 | 74.05 | 74.91 | 74.91 | 1.39% | 188,600 |
| Aug 11, 2025 | 74.20 | 74.46 | 73.80 | 73.88 | 73.88 | -0.36% | 34,900 |
| Aug 8, 2025 | 73.61 | 74.20 | 73.60 | 74.15 | 74.15 | 1.01% | 46,900 |
| Aug 7, 2025 | 73.74 | 73.88 | 72.99 | 73.41 | 73.41 | 0.25% | 59,801 |
| Aug 6, 2025 | 72.53 | 73.30 | 72.44 | 73.23 | 73.23 | 1.23% | 48,000 |
| Aug 5, 2025 | 72.86 | 73.09 | 72.31 | 72.34 | 72.34 | -0.70% | 27,647 |
| Aug 4, 2025 | 72.13 | 72.86 | 72.13 | 72.85 | 72.85 | 1.77% | 38,100 |
| Aug 1, 2025 | 72.09 | 72.22 | 71.25 | 71.58 | 71.58 | -1.88% | 72,300 |
| Jul 31, 2025 | 74.23 | 74.23 | 72.87 | 72.95 | 72.95 | -0.50% | 79,700 |
| Jul 30, 2025 | 73.32 | 73.63 | 73.00 | 73.32 | 73.32 | 0.16% | 44,302 |
| Jul 29, 2025 | 73.66 | 73.87 | 73.16 | 73.20 | 73.20 | -0.20% | 46,300 |
| Jul 28, 2025 | 73.38 | 73.49 | 73.24 | 73.35 | 73.35 | 0.29% | 95,200 |