Pacer Trendpilot 100 ETF PTNQ
81.93 USD -0.93 (-1.13%)
Regular-session close
81.93 0.00 +0.01%
After hours · Nov 13, 4:00 PM ET
81.20 Day range 82.92
71.77 52-week range 91.60
- YTD
- +4.16%
- 1 year
- +4.35%
PTNQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 82.92 | 82.92 | 81.20 | 81.93 | -1.06 | -1.28% | 27,680 |
| Nov 12, 2026 | 81.93 | 83.43 | 81.93 | 82.99 | -0.21 | -0.25% | 13,600 |
| Nov 11, 2026 | 82.98 | 83.83 | 82.67 | 83.20 | +1.86 | +2.29% | 18,400 |
| Nov 10, 2026 | 80.99 | 82.09 | 80.64 | 81.34 | -0.49 | -0.60% | 23,600 |
| Nov 9, 2026 | 79.84 | 82.14 | 79.84 | 81.83 | +2.66 | +3.36% | 44,300 |
| Nov 6, 2026 | 79.15 | 79.97 | 79.01 | 79.17 | +1.07 | +1.37% | 30,700 |
| Nov 5, 2026 | 82.34 | 82.34 | 78.10 | 78.10 | -5.31 | -6.37% | 53,300 |
| Nov 4, 2026 | 83.05 | 84.48 | 83.05 | 83.41 | +0.73 | +0.88% | 31,400 |
| Nov 3, 2026 | 82.35 | 82.96 | 82.35 | 82.68 | +0.59 | +0.72% | 23,900 |
| Nov 2, 2026 | 83.93 | 84.20 | 82.07 | 82.09 | -1.06 | -1.27% | 18,200 |
| Oct 30, 2026 | 83.97 | 83.97 | 82.47 | 83.15 | -3.06 | -3.55% | 15,500 |
| Oct 29, 2026 | 86.46 | 86.56 | 85.91 | 86.21 | -1.18 | -1.35% | 15,800 |
| Oct 28, 2026 | 87.15 | 87.50 | 86.94 | 87.39 | +0.42 | +0.48% | 14,500 |
| Oct 27, 2026 | 86.16 | 87.14 | 86.11 | 86.97 | +1.09 | +1.27% | 17,200 |
| Oct 26, 2026 | 85.17 | 86.22 | 85.17 | 85.88 | +0.95 | +1.12% | 14,300 |
| Oct 23, 2026 | 84.56 | 85.43 | 84.56 | 84.93 | 0.00 | 0.00% | 28,500 |
| Oct 22, 2026 | 85.98 | 86.26 | 84.71 | 84.93 | -2.59 | -2.96% | 19,000 |
| Oct 21, 2026 | 87.02 | 87.76 | 87.02 | 87.52 | +1.06 | +1.23% | 20,700 |
| Oct 20, 2026 | 86.11 | 87.01 | 85.79 | 86.46 | -0.09 | -0.10% | 27,100 |
| Oct 19, 2026 | 86.70 | 87.35 | 86.48 | 86.55 | +0.91 | +1.06% | 245,300 |
| Oct 16, 2026 | 87.46 | 87.46 | 85.36 | 85.64 | -2.18 | -2.48% | 16,700 |
| Oct 15, 2026 | 86.42 | 87.90 | 86.42 | 87.82 | -0.09 | -0.10% | 19,300 |
| Oct 14, 2026 | 88.89 | 89.14 | 87.65 | 87.91 | -1.75 | -1.95% | 17,700 |
| Oct 13, 2026 | 89.11 | 89.68 | 89.11 | 89.66 | -0.29 | -0.32% | 22,800 |
| Oct 12, 2026 | 90.50 | 90.50 | 89.83 | 89.95 | -0.64 | -0.71% | 34,200 |
| Oct 9, 2026 | 90.67 | 90.67 | 90.34 | 90.59 | +0.44 | +0.49% | 14,900 |
| Oct 8, 2026 | 91.03 | 91.13 | 89.92 | 90.15 | -1.26 | -1.38% | 28,500 |
| Oct 7, 2026 | 90.97 | 91.41 | 90.76 | 91.41 | -0.19 | -0.21% | 19,400 |
| Oct 6, 2026 | 91.56 | 91.90 | 91.56 | 91.60 | +0.34 | +0.37% | 20,700 |
| Oct 5, 2026 | 90.49 | 91.27 | 90.49 | 91.26 | +0.89 | +0.98% | 53,400 |
| Oct 2, 2026 | 90.54 | 90.94 | 90.24 | 90.37 | +0.90 | +1.01% | 29,200 |
| Oct 1, 2026 | 89.45 | 89.72 | 88.89 | 89.47 | +0.28 | +0.31% | 32,000 |
| Sep 30, 2026 | 89.69 | 89.80 | 89.19 | 89.19 | +0.21 | +0.24% | 86,200 |
| Sep 29, 2026 | 89.43 | 89.43 | 88.75 | 88.98 | +0.14 | +0.16% | 37,100 |
| Sep 28, 2026 | 89.42 | 89.42 | 88.56 | 88.84 | -0.96 | -1.07% | 27,200 |
| Sep 25, 2026 | 89.48 | 89.89 | 89.36 | 89.80 | +0.38 | +0.42% | 16,300 |
| Sep 24, 2026 | 88.77 | 89.54 | 88.67 | 89.42 | -0.08 | -0.09% | 11,200 |
| Sep 23, 2026 | 90.22 | 90.22 | 89.08 | 89.50 | -0.65 | -0.72% | 29,600 |
| Sep 22, 2026 | 89.30 | 90.15 | 89.30 | 90.15 | +0.70 | +0.78% | 26,900 |
| Sep 21, 2026 | 87.76 | 89.57 | 87.76 | 89.45 | +2.50 | +2.88% | 227,200 |
| Sep 18, 2026 | 86.69 | 86.95 | 86.18 | 86.95 | +0.52 | +0.60% | 23,900 |
| Sep 17, 2026 | 86.25 | 86.52 | 86.12 | 86.43 | +1.54 | +1.81% | 15,500 |
| Sep 16, 2026 | 85.27 | 85.77 | 84.53 | 84.89 | +0.01 | +0.01% | 22,500 |
| Sep 15, 2026 | 85.52 | 85.52 | 84.83 | 84.88 | -0.62 | -0.73% | 16,300 |
| Sep 14, 2026 | 84.70 | 85.85 | 84.70 | 85.50 | -0.68 | -0.79% | 20,500 |
| Sep 11, 2026 | 86.24 | 86.42 | 86.10 | 86.18 | +0.79 | +0.93% | 11,200 |
| Sep 10, 2026 | 85.23 | 85.74 | 85.23 | 85.39 | -0.89 | -1.03% | 13,000 |
| Sep 9, 2026 | 86.27 | 86.65 | 86.15 | 86.28 | -0.23 | -0.27% | 12,300 |
| Sep 8, 2026 | 86.75 | 86.95 | 86.50 | 86.51 | -0.14 | -0.16% | 12,500 |
| Sep 4, 2026 | 86.55 | 86.81 | 86.38 | 86.65 | +0.21 | +0.24% | 8,000 |
| Sep 3, 2026 | 85.60 | 86.62 | 85.60 | 86.44 | +0.97 | +1.13% | 7,700 |
| Sep 2, 2026 | 85.08 | 85.52 | 85.08 | 85.47 | +0.21 | +0.25% | 11,700 |
| Sep 1, 2026 | 85.25 | 85.64 | 85.10 | 85.26 | -1.12 | -1.30% | 13,400 |
| Aug 31, 2026 | 86.09 | 86.46 | 85.98 | 86.38 | +0.05 | +0.06% | 22,500 |
| Aug 28, 2026 | 86.69 | 87.25 | 86.27 | 86.33 | -0.61 | -0.70% | 17,600 |
| Aug 27, 2026 | 86.34 | 86.94 | 86.18 | 86.94 | +1.21 | +1.41% | 21,700 |
| Aug 26, 2026 | 85.33 | 85.95 | 85.33 | 85.73 | +0.01 | +0.01% | 20,500 |
| Aug 25, 2026 | 85.63 | 85.99 | 85.29 | 85.72 | +0.54 | +0.63% | 17,700 |
| Aug 24, 2026 | 85.47 | 85.50 | 84.73 | 85.18 | -0.83 | -0.97% | 33,100 |
| Aug 21, 2026 | 86.41 | 86.41 | 85.51 | 86.01 | +0.32 | +0.37% | 44,400 |
| Aug 20, 2026 | 85.80 | 86.18 | 85.44 | 85.69 | -0.71 | -0.82% | 242,100 |
| Aug 19, 2026 | 86.67 | 86.68 | 85.91 | 86.40 | -0.10 | -0.12% | 52,000 |
| Aug 18, 2026 | 86.73 | 87.00 | 86.39 | 86.50 | -1.48 | -1.68% | 17,000 |
| Aug 17, 2026 | 88.27 | 88.54 | 87.94 | 87.98 | -0.10 | -0.11% | 31,200 |
| Aug 14, 2026 | 88.52 | 88.52 | 87.82 | 88.08 | -0.15 | -0.17% | 12,900 |
65 days, newest first. Daily bars as drawn on the PTNQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.