Skip to main content
Pacer Trendpilot 100 ETF (PTNQ)
NASDAQ: PTNQ · Real-Time Price · USD
80.72
+0.40 (0.50%)
At close: Dec 5, 2025, 4:00 PM EST
80.85
+0.12 (0.15%)
After-hours: Dec 5, 2025, 4:28 PM EST

PTNQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202580.6081.1180.6080.7280.720.51%46,676
Dec 4, 202580.6380.6380.0380.3280.32-0.20%28,680
Dec 3, 202580.0280.5679.9080.4880.480.20%32,191
Dec 2, 202579.8980.4679.8080.3280.320.83%25,014
Dec 1, 202579.1579.8879.1479.6679.66-0.29%28,174
Nov 28, 202579.5079.9079.5079.8979.890.72%12,037
Nov 26, 202579.0379.5378.9179.3279.320.92%20,861
Nov 25, 202578.0078.7177.2678.5978.590.51%36,231
Nov 24, 202576.7978.2976.7978.1978.192.73%34,501
Nov 21, 202575.8577.0375.0976.1176.110.67%49,309
Nov 20, 202579.0979.2675.5475.6175.61-2.36%46,607
Nov 19, 202577.0178.1577.0177.4477.440.46%26,993
Nov 18, 202577.3477.6276.4077.0977.09-1.02%24,515
Nov 17, 202578.2079.0077.4477.8877.88-0.85%52,101
Nov 14, 202577.5179.1477.2378.5578.550.04%44,952
Nov 13, 202579.6779.6778.3778.5278.52-2.01%33,716
Nov 12, 202580.7680.7679.8180.1380.13-0.14%55,497
Nov 11, 202580.0980.4279.8480.2480.24-0.34%87,944
Nov 10, 202579.7780.6079.7280.5180.512.28%28,113
Nov 7, 202578.4978.7777.3978.7278.72-0.29%45,544
Nov 6, 202580.3580.3578.8378.9578.95-1.95%44,301
Nov 5, 202579.8180.9279.7380.5180.510.75%33,489
Nov 4, 202580.5880.9479.9179.9279.92-2.03%22,097
Nov 3, 202581.9381.9381.4781.5781.570.39%39,134
Oct 31, 202581.9681.9680.9281.2681.260.46%43,618
Oct 30, 202581.5781.7080.8780.8880.88-1.41%21,916
Oct 29, 202582.0482.2181.5582.0482.040.34%52,662
Oct 28, 202581.3581.9081.3581.7781.770.75%20,415
Oct 27, 202580.6181.1680.6181.1681.161.81%26,329
Oct 24, 202579.5179.8879.4979.7279.721.12%26,045
Oct 23, 202578.0678.9578.0678.8478.840.86%46,266
Oct 22, 202578.8578.8777.4878.1778.17-1.10%29,535
Oct 21, 202578.9279.1678.7879.0379.03-0.02%19,491
Oct 20, 202578.5179.1878.5179.0579.051.34%34,904
Oct 17, 202577.1878.2177.0878.0178.010.72%47,375
Oct 16, 202578.2478.4577.0077.4577.45-0.36%36,757
Oct 15, 202578.0878.3677.2477.7377.730.59%37,361
Oct 14, 202576.8177.8376.3577.2777.27-0.64%34,828
Oct 13, 202577.5077.8677.1577.7777.772.13%36,147
Oct 10, 202578.9779.1376.0976.1576.15-3.37%22,011
Oct 9, 202578.9579.0378.4778.8078.80-0.23%32,225
Oct 8, 202578.1479.0078.1478.9878.981.19%29,332
Oct 7, 202578.7278.7277.9278.0578.05-0.75%85,647
Oct 6, 202578.5878.7178.3578.6478.640.98%35,601
Oct 3, 202578.4378.4477.7977.8877.88-0.44%31,661
Oct 2, 202578.3678.4077.9578.2278.220.39%38,270
Oct 1, 202577.1077.9777.1077.9277.920.50%25,130
Sep 30, 202577.2477.6577.0877.5377.530.25%50,335
Sep 29, 202577.3777.8077.1977.3477.340.45%26,605
Sep 26, 202576.7277.0876.5276.9976.990.41%18,562
Sep 25, 202576.4476.8876.0976.6876.68-0.42%42,219
Sep 24, 202577.4077.4076.7577.0077.00-0.33%30,499
Sep 23, 202577.8177.8177.1577.2677.26-0.72%31,292
Sep 22, 202577.2877.9277.2877.8277.820.55%51,140
Sep 19, 202577.1477.4276.8877.4077.400.67%26,244
Sep 18, 202576.7377.1976.6276.8876.881.04%39,096
Sep 17, 202576.2476.3775.5976.0976.09-0.29%36,153
Sep 16, 202576.4976.5376.1976.3176.31-0.01%36,155
Sep 15, 202575.8876.3675.8876.3276.320.74%42,037
Sep 12, 202575.5275.8975.4875.7675.760.43%27,421
Sep 11, 202575.3075.5375.0475.4375.430.62%57,589
Sep 10, 202575.2975.3374.7474.9774.970.02%79,418
Sep 9, 202574.7674.9774.5274.9574.950.39%22,562
Sep 8, 202574.5874.9574.5874.6674.660.54%59,945
Sep 5, 202574.8974.9473.8674.2674.26-0.02%30,905
Sep 4, 202573.6374.3273.5874.2774.270.91%31,737
Sep 3, 202573.4173.7573.1973.6073.600.81%48,049
Sep 2, 202572.3273.0472.2573.0173.01-0.73%78,681
Aug 29, 202574.1474.1473.4373.5573.55-1.33%28,883
Aug 28, 202574.0374.6073.9574.5474.540.60%93,544
Aug 27, 202573.7174.1273.6774.0974.090.24%49,390
Aug 26, 202573.5773.9273.5673.9273.920.32%38,658
Aug 25, 202573.6373.9973.6273.6973.69-0.17%30,209
Aug 22, 202572.8474.0972.8173.8173.811.53%49,659
Aug 21, 202572.7773.0572.5972.7072.70-0.50%28,989
Aug 20, 202573.3173.3172.1773.0773.07-0.54%39,706
Aug 19, 202574.4574.4573.4173.4673.46-1.37%33,140
Aug 18, 202574.3674.5674.3074.4874.48-0.02%50,312
Aug 15, 202574.8774.8774.3474.5074.50-0.59%44,156
Aug 14, 202574.9075.1274.7574.9474.940.01%41,562
Aug 13, 202575.1975.2774.7874.9374.930.03%60,593
Aug 12, 202574.3274.9174.0574.9174.911.40%188,558
Aug 11, 202574.2074.4673.8073.8873.88-0.38%34,884
Aug 8, 202573.6174.2073.6074.1574.151.02%46,876
Aug 7, 202573.7473.8872.9973.4173.410.24%59,801
Aug 6, 202572.5373.3072.4573.2373.231.24%47,993
Aug 5, 202572.8673.0972.3172.3472.34-0.70%27,647
Aug 4, 202572.1372.8672.1372.8572.851.77%38,066
Aug 1, 202572.0972.2271.2571.5871.58-1.89%72,289
Jul 31, 202574.2374.2372.8772.9572.95-0.50%79,684
Jul 30, 202573.3273.6373.0073.3273.320.16%44,302
Jul 29, 202573.6673.8773.1673.2073.20-0.20%46,278
Jul 28, 202573.3873.4973.2473.3573.350.29%95,200
Jul 25, 202572.9173.2872.9173.1473.140.16%29,415
Jul 24, 202572.9773.1272.7773.0273.020.39%70,274
Jul 23, 202572.6472.7772.3372.7472.740.26%43,005
Jul 22, 202572.9372.9372.1572.5572.55-0.38%38,699
Jul 21, 202572.6673.1172.6672.8372.830.52%57,064
Jul 18, 202572.8272.8272.3372.4572.45-0.12%57,582
Jul 17, 202572.0872.6171.9472.5472.540.76%66,473