Pacer Trendpilot 750 ETF (NY: PTLC )

47.72 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.60 28.68 28.24 28.68 575,100 +0.21(+0.74%)
Jul 30, 2020 28.22 28.51 28.10 28.47 419,746 -0.09(-0.32%)
Jul 29, 2020 28.30 28.64 28.30 28.56 230,972 +0.34(+1.20%)
Jul 28, 2020 28.31 28.44 28.20 28.22 311,590 -0.20(-0.70%)
Jul 27, 2020 28.18 28.42 27.65 28.42 474,051 +0.24(+0.85%)
Jul 24, 2020 28.15 28.28 28.07 28.18 562,800 -0.20(-0.70%)
Jul 23, 2020 28.66 28.75 28.25 28.38 1,659,055 -0.34(-1.18%)
Jul 22, 2020 28.52 28.75 28.51 28.72 540,116 +0.17(+0.60%)
Jul 21, 2020 28.67 28.73 28.46 28.55 478,876 +0.05(+0.16%)
Jul 20, 2020 28.23 28.56 28.18 28.50 405,755 +0.23(+0.83%)
Jul 17, 2020 28.14 28.34 28.11 28.27 323,800 +0.10(+0.35%)
Jul 16, 2020 28.05 28.22 28.04 28.17 434,009 -0.10(-0.35%)
Jul 15, 2020 28.38 28.38 28.07 28.27 636,282 +0.25(+0.89%)
Jul 14, 2020 27.48 28.07 27.44 28.02 544,340 +0.38(+1.37%)
Jul 13, 2020 27.98 28.35 27.60 27.64 371,356 -0.27(-0.97%)
Jul 10, 2020 27.57 27.95 27.50 27.91 473,300 +0.29(+1.05%)
Jul 09, 2020 27.84 27.84 27.31 27.62 552,383 -0.15(-0.54%)
Jul 08, 2020 27.63 27.79 27.49 27.77 438,187 +0.20(+0.73%)
Jul 07, 2020 27.58 27.91 27.54 27.57 463,905 -0.28(-1.01%)
Jul 06, 2020 27.80 27.89 27.75 27.85 424,138 +0.43(+1.57%)
Jul 02, 2020 27.51 27.74 27.38 27.42 827,300 +0.12(+0.44%)
Jul 01, 2020 27.26 27.41 27.18 27.30 786,827 +0.11(+0.40%)
Jun 30, 2020 26.71 27.28 26.71 27.19 322,211 +0.44(+1.64%)
Jun 29, 2020 26.38 26.75 26.30 26.75 569,512 +0.33(+1.25%)
Jun 26, 2020 26.89 26.92 26.33 26.42 752,200 -0.59(-2.18%)
Jun 25, 2020 26.64 27.02 26.50 27.01 1,048,542 +0.27(+1.01%)
Jun 24, 2020 27.27 27.29 26.57 26.74 750,846 -0.69(-2.52%)
Jun 23, 2020 27.52 27.64 27.41 27.43 407,536 +0.12(+0.44%)
Jun 22, 2020 27.07 27.34 26.98 27.31 529,871 +0.18(+0.66%)
Jun 19, 2020 27.57 27.62 27.02 27.13 719,300 -0.16(-0.59%)
Jun 18, 2020 27.03 27.33 27.03 27.29 377,223 -0.01(-0.04%)
Jun 17, 2020 27.44 27.52 27.23 27.30 426,942 -0.06(-0.22%)
Jun 16, 2020 27.22 27.62 26.96 27.36 840,374 +0.49(+1.82%)
Jun 15, 2020 26.08 26.98 26.00 26.87 856,209 +0.25(+0.94%)
Jun 12, 2020 26.52 27.04 26.13 26.62 2,106,500 +0.33(+1.26%)
Jun 11, 2020 27.21 27.32 26.28 26.29 1,924,216 -1.65(-5.91%)
Jun 10, 2020 28.11 28.25 27.88 27.94 780,848 -0.16(-0.59%)
Jun 09, 2020 28.12 28.23 27.97 28.11 693,582 -0.22(-0.79%)
Jun 08, 2020 27.99 28.33 27.97 28.33 1,496,523 +0.36(+1.29%)
Jun 05, 2020 27.75 28.13 27.75 27.97 770,000 +0.68(+2.49%)
Jun 04, 2020 27.29 27.41 27.08 27.29 1,138,880 -0.04(-0.15%)
Jun 03, 2020 27.10 27.42 27.10 27.33 1,594,088 +0.38(+1.41%)
Jun 02, 2020 26.98 26.99 26.94 26.95 2,047,880 -0.02(-0.07%)
Jun 01, 2020 26.97 26.99 26.97 26.97 1,501,198 +0.00(+0.00%)
May 29, 2020 26.97 26.99 26.97 26.97 789,800 -0.01(-0.04%)
May 28, 2020 26.97 26.99 26.97 26.98 1,768,386 +0.01(+0.04%)
May 27, 2020 26.98 26.99 26.97 26.97 1,251,005 -0.01(-0.04%)
May 26, 2020 26.96 27.00 26.96 26.98 885,748 +0.01(+0.04%)
May 22, 2020 26.98 26.99 26.97 26.97 652,600 -0.02(-0.07%)
May 21, 2020 26.98 27.00 26.98 26.99 678,217 -0.01(-0.04%)
May 20, 2020 26.97 27.00 26.97 27.00 946,787 +0.02(+0.07%)
May 19, 2020 26.98 26.99 26.98 26.98 434,732 +0.00(+0.00%)
May 18, 2020 27.00 27.00 26.98 26.98 636,707 -0.01(-0.04%)
May 15, 2020 26.97 26.99 26.97 26.99 436,700 +0.01(+0.04%)
May 14, 2020 26.98 26.99 26.97 26.98 506,243 +0.00(+0.00%)
May 13, 2020 26.97 27.00 26.97 26.98 675,059 -0.01(-0.04%)
May 12, 2020 26.98 27.00 26.98 26.99 546,421 +0.00(+0.00%)
May 11, 2020 26.98 27.01 26.98 26.99 748,552 -0.01(-0.04%)
May 08, 2020 26.98 27.01 26.98 27.00 418,400 +0.00(+0.00%)
May 07, 2020 26.98 27.00 26.98 27.00 683,096 +0.02(+0.07%)
May 06, 2020 26.98 27.01 26.98 26.98 399,536 +0.00(+0.00%)
May 05, 2020 26.98 27.01 26.98 26.98 1,214,875 -0.01(-0.04%)
May 04, 2020 26.98 27.01 26.98 26.99 1,019,130 +0.01(+0.04%)
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.