Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.291854603343 | 75.38 | 77.2299 | 74.93 | 30202 | 76.68317763 | SP |
| 4 | 0.16 | 0.213333333333 | 75 | 77.83 | 74.8784 | 37004 | 76.56314781 | SP |
| 12 | 2.03 | 2.77587857241 | 73.13 | 77.83 | 72.6944 | 41035 | 75.01108407 | SP |
| 26 | 3.1 | 4.30197058007 | 72.06 | 77.83 | 67.32 | 42340 | 73.17815509 | SP |
| 52 | 9.6 | 14.6430750458 | 65.56 | 77.83 | 64.19 | 50120 | 70.17213167 | SP |
| 156 | 24.62 | 48.7138899881 | 50.54 | 77.83 | 48.58 | 55340 | 63.42719091 | SP |
| 260 | 24.62 | 48.7138899881 | 50.54 | 77.83 | 48.58 | 55340 | 63.42719091 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 75.16 | -1.99 | -2.58 | 75.36 | 75.36 | 74.6701 | 86309 |
| 1735256100 | 77.15 | -0.01 | -0.01 | 77.03 | 77.2299 | 76.9369 | 34032 |
| 1735077840 | 77.16 | 0.59 | 0.77 | 76.7 | 77.16 | 76.6961 | 16959 |
| 1734996900 | 76.57 | 0.42 | 0.55 | 76.33 | 76.61 | 76.02 | 31550 |
| 1734737700 | 76.15 | 0.34 | 0.45 | 75.38 | 76.594 | 75.22 | 38266 |
| 1734651300 | 75.81 | -0.14 | -0.18 | 76.2 | 76.34 | 75.75 | 45240 |
| 1734564900 | 75.95 | -1.55 | -2.00 | 77.39 | 77.6074 | 75.9048 | 36993 |
| 1734478500 | 77.5 | -0.33 | -0.42 | 77.48 | 77.66 | 77.42 | 80629 |
| 1734392100 | 77.83 | 0.82 | 1.06 | 77.22 | 77.83 | 77.22 | 47997 |
| 1734132900 | 77.01 | 0.23 | 0.30 | 76.98 | 77.29 | 76.795 | 21530 |
| 1734046500 | 76.78 | -0.21 | -0.27 | 76.9 | 76.9193 | 76.746 | 29670 |
| 1733960100 | 76.99 | 0.87 | 1.14 | 76.43 | 77.0799 | 76.43 | 32234 |
| 1733873700 | 76.12 | -0.2 | -0.26 | 76.4 | 76.5548 | 76.0938 | 25601 |
| 1733787300 | 76.32 | -0.42 | -0.55 | 76.53 | 76.66 | 76.25 | 33740 |
| 1733528100 | 76.74 | 0.52 | 0.68 | 76.25 | 76.7478 | 76.25 | 30488 |
| 1733441700 | 76.22 | -0.26 | -0.34 | 76.44 | 76.44 | 76.1908 | 87840 |
| 1733355300 | 76.48 | 0.67 | 0.88 | 76.15 | 76.48 | 76.09 | 22825 |
| 1733268900 | 75.81 | -0.01 | -0.01 | 75.67 | 75.8199 | 75.6374 | 29629 |
| 1733182500 | 75.82 | 0.48 | 0.64 | 75.3 | 75.82 | 75.3 | 32008 |
| 1732917840 | 75.34 | 0.41 | 0.55 | 75 | 75.37 | 74.8784 | 25838 |
| 1732750500 | 74.93 | -0.18 | -0.24 | 75.05 | 75.05 | 74.61 | 54001 |
| 1732664100 | 75.11 | 0.04 | 0.05 | 75.03 | 75.2447 | 75.03 | 206309 |
| 1732577700 | 75.07 | 0.15 | 0.20 | 75.23 | 75.34 | 74.781 | 50901 |
| 1732318500 | 74.92 | 0.2 | 0.27 | 74.85 | 74.9299 | 74.7098 | 40008 |
| 1732232100 | 74.72 | -0.03 | -0.04 | 74.91 | 74.94 | 74.2983 | 34587 |
| 1732145700 | 74.75 | 0.17 | 0.23 | 74.57 | 74.75 | 74.1536 | 48176 |
| 1732059300 | 74.58 | 0.19 | 0.26 | 74.13 | 74.72 | 74.13 | 28993 |
| 1731972900 | 74.39 | 0.3 | 0.40 | 74.19 | 74.5647 | 74.0894 | 27755 |
| 1731713700 | 74.09 | -1.02 | -1.36 | 74.78 | 74.78 | 73.9417 | 47613 |
| 1731627300 | 75.11 | -0.35 | -0.46 | 75.49 | 75.49 | 75.06 | 32301 |
| 1731540900 | 75.455 | -0.04 | -0.05 | 75.52 | 75.6474 | 75.2861 | 36962 |
| 1731454500 | 75.49 | -0.06 | -0.08 | 75.64 | 75.64 | 75.24 | 40822 |
| 1731368100 | 75.55 | -0.04 | -0.05 | 75.64 | 75.714 | 75.32 | 43236 |
| 1731108900 | 75.59 | 0.05 | 0.07 | 75.56 | 75.6499 | 75.4204 | 48305 |
| 1731022500 | 75.54 | 0.68 | 0.91 | 75.06 | 75.59 | 75 | 29832 |
| 1730936100 | 74.86 | 1.2 | 1.63 | 74.25 | 74.897165 | 74.25 | 52666 |
| 1730849700 | 73.66 | 0.49 | 0.67 | 73.25 | 73.7585 | 73.25 | 22246 |
| 1730763300 | 73.17 | -0.09 | -0.12 | 73.23 | 73.4255 | 73.07 | 22941 |
| 1730500500 | 73.26 | 0.18 | 0.25 | 73.07 | 73.56 | 73.07 | 35682 |
| 1730414100 | 73.08 | -0.9 | -1.22 | 73.64 | 73.64 | 73 | 47061 |
| 1730327700 | 73.98 | -0.28 | -0.38 | 74.21 | 74.3544 | 73.98 | 21059 |
| 1730241300 | 74.26 | 0.22 | 0.30 | 73.96 | 74.4499 | 73.93 | 27727 |
| 1730154900 | 74.04 | 0.06 | 0.08 | 74.3 | 74.3 | 73.926 | 45871 |
| 1729895700 | 73.98 | 0.36 | 0.49 | 73.92 | 74.3182 | 73.89 | 64864 |
| 1729809300 | 73.62 | 0.19 | 0.26 | 73.55 | 73.77 | 73.47 | 18782 |
| 1729722900 | 73.43 | -0.62 | -0.84 | 73.88 | 73.88 | 73.09 | 50441 |
| 1729636500 | 74.05 | 0.23 | 0.31 | 73.63 | 74.11 | 73.63 | 29821 |
| 1729550100 | 73.82 | -0.03 | -0.04 | 73.83 | 73.99 | 73.6025 | 25194 |
| 1729290900 | 73.85 | 0.28 | 0.39 | 73.77 | 73.91 | 73.77 | 28351 |
| 1729204500 | 73.565 | 0 | 0.01 | 73.93 | 73.95 | 73.565 | 34477 |
| 1729118100 | 73.56 | -0.01 | -0.01 | 73.65 | 73.65 | 73.2501 | 25993 |
| 1729031700 | 73.57 | -0.52 | -0.71 | 74.18 | 74.18 | 73.3696 | 28987 |
| 1728945300 | 74.0939 | 0.33 | 0.45 | 73.95 | 74.15 | 73.9358 | 178001 |
| 1728686100 | 73.76 | 0.09 | 0.12 | 73.42 | 73.79 | 73.42 | 23369 |
| 1728599700 | 73.6696 | -0.01 | -0.01 | 73.5 | 73.77 | 73.4264 | 27994 |
| 1728513300 | 73.675 | 0.34 | 0.47 | 73.29 | 73.7367 | 73.25 | 24737 |
| 1728426900 | 73.33 | 0.48 | 0.66 | 72.91 | 73.42 | 72.8968 | 24332 |
| 1728340500 | 72.85 | -0.31 | -0.42 | 73.08 | 73.095 | 72.6944 | 20638 |
| 1728081300 | 73.16 | 0.37 | 0.51 | 73.13 | 73.22 | 72.805 | 26965 |
| 1727994900 | 72.79 | 0.17 | 0.23 | 72.57 | 72.9416 | 72.5401 | 45309 |
| 1727908500 | 72.62 | 0 | 0.00 | 72.51 | 72.88 | 72.455 | 25285 |
| 1727822100 | 72.62 | -0.71 | -0.97 | 73.09 | 73.2175 | 72.3513 | 35839 |
| 1727735700 | 73.33 | 0.16 | 0.22 | 73.05 | 73.33 | 72.8336 | 42883 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
