Pacer Trendpilot 750 ETF (NY: PTLC )

32.56 USD +0.29 (+0.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 32.20 32.56 32.20 32.56 814,316 +0.29(+0.90%)
Dec 03, 2020 32.12 32.42 32.12 32.27 183,388 -0.02(-0.06%)
Dec 02, 2020 32.01 32.32 32.01 32.29 149,097 +0.06(+0.19%)
Dec 01, 2020 32.02 32.37 32.02 32.23 167,285 +0.36(+1.13%)
Nov 30, 2020 31.98 31.98 31.67 31.87 231,211 -0.17(-0.53%)
Nov 27, 2020 31.89 32.08 31.89 32.04 69,900 +0.11(+0.34%)
Nov 25, 2020 31.97 32.02 31.85 31.93 167,900 -0.06(-0.19%)
Nov 24, 2020 31.69 32.03 31.65 31.99 159,600 +0.51(+1.62%)
Nov 23, 2020 31.41 31.58 31.27 31.48 178,807 +0.19(+0.61%)
Nov 20, 2020 31.45 31.50 31.29 31.29 177,900 -0.24(-0.76%)
Nov 19, 2020 31.41 31.54 31.23 31.53 207,814 +0.15(+0.48%)
Nov 18, 2020 31.82 31.86 31.38 31.38 175,133 -0.37(-1.17%)
Nov 17, 2020 31.82 31.89 31.57 31.75 227,210 -0.17(-0.53%)
Nov 16, 2020 31.75 31.92 31.69 31.92 309,698 +0.36(+1.14%)
Nov 13, 2020 31.34 31.61 31.25 31.56 144,300 +0.45(+1.45%)
Nov 12, 2020 31.28 31.39 30.97 31.11 176,108 -0.31(-0.99%)
Nov 11, 2020 31.32 31.49 31.29 31.42 205,362 +0.24(+0.77%)
Nov 10, 2020 31.12 31.28 30.88 31.18 234,087 -0.02(-0.06%)
Nov 09, 2020 32.00 32.06 31.20 31.20 359,859 +0.36(+1.17%)
Nov 06, 2020 30.89 30.95 30.64 30.84 820,800 +0.00(+0.00%)
Nov 05, 2020 30.71 31.00 30.71 30.84 165,320 +0.57(+1.88%)
Nov 04, 2020 29.78 30.64 29.78 30.27 285,070 +0.64(+2.16%)
Nov 03, 2020 29.35 29.79 29.26 29.63 165,654 +0.55(+1.89%)
Nov 02, 2020 28.92 29.25 28.82 29.08 371,613 +0.32(+1.11%)
Oct 30, 2020 29.01 29.02 28.44 28.76 324,300 -0.31(-1.07%)
Oct 29, 2020 28.68 29.35 28.65 29.07 256,965 +0.31(+1.08%)
Oct 28, 2020 29.19 29.33 28.73 28.76 243,154 -1.04(-3.49%)
Oct 27, 2020 29.81 29.96 29.78 29.80 336,297 -0.10(-0.33%)
Oct 26, 2020 30.09 30.20 29.58 29.90 250,584 -0.53(-1.74%)
Oct 23, 2020 30.41 30.48 30.23 30.43 216,400 +0.07(+0.23%)
Oct 22, 2020 30.26 30.42 30.02 30.36 221,986 +0.16(+0.53%)
Oct 21, 2020 30.18 30.44 30.18 30.20 237,250 -0.09(-0.30%)
Oct 20, 2020 30.22 30.55 30.21 30.29 779,366 +0.17(+0.56%)
Oct 19, 2020 30.67 30.77 30.06 30.12 179,092 -0.50(-1.63%)
Oct 16, 2020 30.72 30.89 30.62 30.62 166,700 +0.01(+0.03%)
Oct 15, 2020 30.16 30.68 30.16 30.61 231,557 -0.05(-0.16%)
Oct 14, 2020 30.83 31.01 30.59 30.66 330,290 -0.20(-0.65%)
Oct 13, 2020 31.07 31.07 30.77 30.86 847,602 -0.20(-0.64%)
Oct 12, 2020 30.79 31.20 30.75 31.06 259,853 +0.50(+1.64%)
Oct 09, 2020 30.43 30.59 30.40 30.56 298,600 +0.27(+0.89%)
Oct 08, 2020 30.26 30.29 30.13 30.29 219,126 +0.26(+0.87%)
Oct 07, 2020 29.64 30.11 29.64 30.03 475,730 +0.46(+1.56%)
Oct 06, 2020 29.79 30.15 29.46 29.57 193,296 -0.38(-1.27%)
Oct 05, 2020 29.48 29.96 29.48 29.95 242,472 +0.57(+1.94%)
Oct 02, 2020 29.16 29.60 29.16 29.38 348,800 -0.27(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.