Pacer Trendpilot 750 ETF (NY: PTLC )

48.27 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.56 33.69 33.07 33.25 129,100 -0.19(-0.57%)
Feb 25, 2021 34.08 34.26 33.31 33.44 147,383 -0.83(-2.42%)
Feb 24, 2021 33.81 34.28 33.71 34.27 133,256 +0.37(+1.09%)
Feb 23, 2021 33.58 34.00 33.26 33.90 176,609 +0.07(+0.21%)
Feb 22, 2021 33.80 34.04 33.80 33.83 127,577 -0.25(-0.75%)
Feb 19, 2021 34.25 34.29 34.06 34.08 110,900 -0.07(-0.19%)
Feb 18, 2021 34.00 34.22 33.89 34.15 137,798 -0.14(-0.41%)
Feb 17, 2021 34.15 34.32 34.05 34.29 159,679 +0.01(+0.03%)
Feb 16, 2021 34.41 34.46 34.24 34.28 179,441 -0.05(-0.15%)
Feb 12, 2021 34.05 34.33 34.03 34.33 141,400 +0.16(+0.47%)
Feb 11, 2021 34.16 34.23 33.97 34.17 181,766 +0.09(+0.26%)
Feb 10, 2021 34.21 34.27 33.89 34.08 314,352 -0.03(-0.09%)
Feb 09, 2021 34.02 34.17 34.02 34.11 157,840 -0.05(-0.15%)
Feb 08, 2021 34.00 34.16 33.95 34.16 248,607 +0.28(+0.83%)
Feb 05, 2021 33.89 33.95 33.79 33.88 196,700 +0.13(+0.39%)
Feb 04, 2021 33.43 33.76 33.43 33.75 229,328 +0.38(+1.14%)
Feb 03, 2021 33.43 33.54 33.28 33.37 155,249 +0.03(+0.09%)
Feb 02, 2021 33.23 33.51 33.21 33.34 433,529 +0.46(+1.40%)
Feb 01, 2021 32.63 32.99 32.52 32.88 161,646 +0.51(+1.58%)
Jan 29, 2021 32.83 32.93 32.20 32.37 341,000 -0.65(-1.97%)
Jan 28, 2021 32.87 33.40 32.87 33.02 183,389 +0.31(+0.95%)
Jan 27, 2021 33.19 33.23 32.53 32.71 265,159 -0.87(-2.59%)
Jan 26, 2021 33.65 33.72 33.53 33.58 208,081 -0.02(-0.07%)
Jan 25, 2021 33.44 33.64 33.12 33.60 194,235 +0.10(+0.31%)
Jan 22, 2021 33.41 33.57 33.40 33.50 140,000 -0.11(-0.33%)
Jan 21, 2021 33.57 33.67 33.53 33.61 257,231 +0.03(+0.09%)
Jan 20, 2021 33.31 33.64 33.31 33.58 134,332 +0.47(+1.42%)
Jan 19, 2021 33.05 33.17 32.97 33.11 141,213 +0.24(+0.73%)
Jan 15, 2021 32.93 33.03 32.70 32.87 257,800 -0.24(-0.72%)
Jan 14, 2021 33.26 33.34 33.08 33.11 147,906 -0.11(-0.33%)
Jan 13, 2021 33.06 33.31 33.06 33.22 239,335 +0.06(+0.18%)
Jan 12, 2021 33.02 33.22 32.93 33.16 259,332 +0.03(+0.10%)
Jan 11, 2021 33.04 33.27 33.02 33.13 175,514 -0.21(-0.64%)
Jan 08, 2021 33.23 33.36 32.99 33.34 444,600 +0.17(+0.51%)
Jan 07, 2021 32.81 33.21 32.81 33.17 303,169 +0.50(+1.53%)
Jan 06, 2021 32.28 32.97 32.28 32.67 343,968 +0.21(+0.65%)
Jan 05, 2021 32.09 32.56 32.09 32.46 380,862 +0.23(+0.71%)
Jan 04, 2021 32.78 32.84 31.91 32.23 691,134 -0.49(-1.50%)
Dec 31, 2020 32.72 32.72 32.72 193,917 +0.20(+0.62%)
Dec 30, 2020 32.52 32.62 32.47 32.52 193,917 +0.05(+0.15%)
Dec 29, 2020 32.66 32.72 32.43 32.47 168,570 -0.07(-0.22%)
Dec 28, 2020 32.69 32.69 32.47 32.54 257,705 +0.28(+0.87%)
Dec 24, 2020 32.20 32.27 32.07 32.26 78,100 +0.11(+0.36%)
Dec 23, 2020 32.33 32.34 32.13 32.15 182,512 +0.04(+0.11%)
Dec 22, 2020 32.18 32.21 32.03 32.11 190,323 -0.05(-0.14%)
Dec 21, 2020 31.98 32.24 31.70 32.16 227,929 -0.50(-1.55%)
Dec 18, 2020 32.78 32.82 32.46 32.66 294,500 -0.11(-0.34%)
Dec 17, 2020 32.71 32.79 32.68 32.77 135,768 +0.19(+0.58%)
Dec 16, 2020 32.52 32.67 32.49 32.58 260,519 +0.07(+0.22%)
Dec 15, 2020 32.38 32.53 32.23 32.51 91,074 +0.41(+1.28%)
Dec 14, 2020 32.43 32.57 32.10 32.10 188,791 -0.16(-0.50%)
Dec 11, 2020 32.08 32.27 31.98 32.26 317,700 -0.04(-0.12%)
Dec 10, 2020 32.20 32.38 32.11 32.30 159,982 -0.02(-0.06%)
Dec 09, 2020 32.64 32.68 32.23 32.32 392,532 -0.27(-0.83%)
Dec 08, 2020 32.23 32.63 32.23 32.59 198,487 +0.08(+0.25%)
Dec 07, 2020 31.81 32.55 31.81 32.51 191,309 -0.05(-0.15%)
Dec 04, 2020 32.20 32.56 32.20 32.56 814,300 +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%)
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.