Pacer Trendpilot 100 ETF (PTNQ)
81.13
-0.70
(-0.86%)
USD |
NASDAQ |
Nov 10, 14:51
PTNQ Price : 81.13 for Nov. 10, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 09, 2026 | 79.84 | 82.14 | 79.84 | 81.83 | 44259.00 |
| Nov 06, 2026 | 79.16 | 79.97 | 79.01 | 79.17 | 30715.00 |
| Nov 05, 2026 | 82.34 | 82.34 | 78.10 | 78.10 | 53336.00 |
| Nov 04, 2026 | 83.05 | 84.48 | 83.05 | 83.41 | 31414.00 |
| Nov 03, 2026 | 82.35 | 82.96 | 82.35 | 82.68 | 23888.00 |
| Nov 02, 2026 | 83.93 | 84.20 | 82.07 | 82.09 | 18168.00 |
| Oct 30, 2026 | 83.97 | 83.97 | 82.47 | 83.15 | 15531.00 |
| Oct 29, 2026 | 86.46 | 86.56 | 85.91 | 86.21 | 15812.00 |
| Oct 28, 2026 | 87.15 | 87.50 | 86.94 | 87.39 | 14551.00 |
| Oct 27, 2026 | 86.16 | 87.14 | 86.11 | 86.97 | 17158.00 |
| Oct 26, 2026 | 85.17 | 86.22 | 85.17 | 85.88 | 14256.00 |
| Oct 23, 2026 | 84.56 | 85.44 | 84.56 | 84.93 | 28499.00 |
| Oct 22, 2026 | 85.98 | 86.26 | 84.71 | 84.93 | 19066.00 |
| Oct 21, 2026 | 87.02 | 87.76 | 87.02 | 87.52 | 20703.00 |
| Oct 20, 2026 | 86.11 | 87.02 | 85.78 | 86.46 | 27081.00 |
| Oct 19, 2026 | 86.70 | 87.35 | 86.48 | 86.55 | 245295.0 |
| Oct 16, 2026 | 87.46 | 87.46 | 85.36 | 85.64 | 16686.00 |
| Oct 15, 2026 | 86.42 | 87.90 | 86.42 | 87.82 | 19260.00 |
| Oct 14, 2026 | 88.89 | 89.14 | 87.65 | 87.91 | 17708.00 |
| Oct 13, 2026 | 89.11 | 89.68 | 89.11 | 89.66 | 22814.00 |
| Oct 12, 2026 | 90.50 | 90.50 | 89.84 | 89.95 | 34200.00 |
| Oct 09, 2026 | 90.67 | 90.67 | 90.34 | 90.59 | 14910.00 |
| Oct 08, 2026 | 91.03 | 91.13 | 89.92 | 90.16 | 28470.00 |
| Oct 07, 2026 | 90.97 | 91.41 | 90.76 | 91.41 | 20343.00 |
| Oct 06, 2026 | 91.56 | 91.90 | 91.56 | 91.60 | 20662.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median