Skip to main content

Pacer Trendpilot 750 ETF (NY: PTLC )

55.13 +0.31 (+0.57%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 54.88 55.25 54.86 55.13 36,429 +0.31(+0.57%)
Nov 27, 2024 54.92 55.00 54.69 54.82 201,964 -0.19(-0.35%)
Nov 26, 2024 54.83 55.05 54.75 55.01 168,195 +0.33(+0.60%)
Nov 25, 2024 54.91 54.97 54.49 54.68 194,845 +0.14(+0.26%)
Nov 22, 2024 54.38 54.59 54.31 54.54 154,229 +0.18(+0.33%)
Nov 21, 2024 54.37 54.50 53.80 54.36 181,387 +0.27(+0.50%)
Nov 20, 2024 54.10 54.10 53.56 54.09 187,902 +0.03(+0.06%)
Nov 19, 2024 53.56 54.12 53.45 54.06 134,688 +0.24(+0.45%)
Nov 18, 2024 53.63 53.99 53.60 53.82 118,706 +0.19(+0.35%)
Nov 15, 2024 54.06 54.06 53.47 53.63 142,416 -0.73(-1.34%)
Nov 14, 2024 54.76 54.76 54.27 54.36 275,972 -0.33(-0.60%)
Nov 13, 2024 54.69 54.89 54.50 54.69 187,131 +0.01(+0.02%)
Nov 12, 2024 54.88 54.88 54.42 54.68 199,160 -0.12(-0.22%)
Nov 11, 2024 54.96 54.97 54.67 54.80 127,431 +0.06(+0.11%)
Nov 08, 2024 54.61 54.93 54.60 54.74 211,930 +0.18(+0.33%)
Nov 07, 2024 54.34 54.63 54.32 54.56 252,214 +0.40(+0.74%)
Nov 06, 2024 53.93 54.22 53.63 54.16 198,665 +1.34(+2.54%)
Nov 05, 2024 52.29 52.82 52.29 52.82 89,637 +0.64(+1.23%)
Nov 04, 2024 52.28 52.39 52.02 52.18 176,232 -0.08(-0.15%)
Nov 01, 2024 52.30 52.67 52.26 52.26 151,046 +0.23(+0.44%)
Oct 31, 2024 52.70 52.72 52.03 52.03 128,148 -1.07(-2.02%)
Oct 30, 2024 53.25 53.41 53.04 53.10 97,802 -0.16(-0.30%)
Oct 29, 2024 53.12 53.41 52.97 53.26 127,945 +0.07(+0.14%)
Oct 28, 2024 53.24 53.34 53.17 53.19 146,676 +0.19(+0.35%)
Oct 25, 2024 53.27 53.52 52.97 53.00 73,715 -0.06(-0.11%)
Oct 24, 2024 53.09 53.15 52.82 53.06 104,593 +0.11(+0.21%)
Oct 23, 2024 53.20 53.32 52.61 52.95 97,948 -0.45(-0.84%)
Oct 22, 2024 53.22 53.55 53.17 53.40 106,498 -0.06(-0.11%)
Oct 21, 2024 53.49 53.55 53.18 53.46 91,920 -0.09(-0.17%)
Oct 18, 2024 53.49 53.60 53.38 53.55 163,460 +0.19(+0.36%)
Oct 17, 2024 53.65 53.69 53.21 53.36 208,399 +0.02(+0.04%)
Oct 16, 2024 53.15 53.38 53.02 53.34 158,837 +0.27(+0.51%)
Oct 15, 2024 53.48 53.57 53.02 53.07 150,393 -0.45(-0.84%)
Oct 14, 2024 53.20 53.61 53.20 53.52 330,533 +0.42(+0.79%)
Oct 11, 2024 52.73 53.18 52.73 53.10 74,015 +0.31(+0.59%)
Oct 10, 2024 52.77 52.92 52.61 52.79 104,720 -0.07(-0.13%)
Oct 09, 2024 52.52 52.92 52.45 52.86 109,758 +0.39(+0.74%)
Oct 08, 2024 52.15 52.55 52.15 52.47 108,812 +0.47(+0.90%)
Oct 07, 2024 52.27 52.38 51.92 52.00 74,224 -0.46(-0.88%)
Oct 04, 2024 52.36 52.50 52.06 52.46 103,165 +0.46(+0.88%)
Oct 03, 2024 52.01 52.19 51.82 52.00 81,747 -0.12(-0.23%)
Oct 02, 2024 52.03 52.21 51.80 52.12 109,360 +0.05(+0.10%)
Oct 01, 2024 52.55 52.55 51.87 52.07 149,773 -0.48(-0.91%)
Sep 30, 2024 52.26 52.59 52.07 52.55 103,236 +0.20(+0.38%)
Sep 27, 2024 52.49 52.60 52.31 52.35 95,344 -0.11(-0.21%)
Sep 26, 2024 52.70 52.70 52.24 52.46 129,847 +0.26(+0.50%)
Sep 25, 2024 52.31 52.39 52.13 52.20 120,025 -0.18(-0.34%)
Sep 24, 2024 52.33 52.38 52.02 52.38 105,772 +0.16(+0.31%)
Sep 23, 2024 52.16 52.37 52.07 52.22 82,916 +0.13(+0.25%)
Sep 20, 2024 52.14 52.22 51.79 52.09 247,739 -0.09(-0.17%)
Sep 19, 2024 52.11 52.35 51.92 52.18 107,773 +0.88(+1.72%)
Sep 18, 2024 51.51 52.06 51.29 51.30 103,918 -0.15(-0.29%)
Sep 17, 2024 51.62 51.74 51.26 51.45 109,694 +0.07(+0.14%)
Sep 16, 2024 51.26 51.43 51.16 51.38 93,782 +0.05(+0.10%)
Sep 13, 2024 51.21 51.45 51.17 51.33 210,729 +0.22(+0.43%)
Sep 12, 2024 50.79 51.11 50.55 51.11 108,665 +0.50(+0.99%)
Sep 11, 2024 50.09 50.75 49.33 50.61 135,502 +0.45(+0.91%)
Sep 10, 2024 50.05 50.55 49.68 50.16 152,023 +0.22(+0.43%)
Sep 09, 2024 49.72 50.04 49.57 49.94 104,453 +0.60(+1.22%)
Sep 06, 2024 50.27 50.40 49.28 49.34 145,191 -0.82(-1.63%)
Sep 05, 2024 50.44 50.52 49.99 50.16 110,536 -0.17(-0.34%)
Sep 04, 2024 50.25 50.64 50.21 50.33 172,112 -0.08(-0.16%)
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.