PTNQ Historical Prices
Pacer Trendpilot 100 ETF · daily open, high, low, close & volume
Trading days
248
Period high
91.91
Period low
71.56
Period change
+5.20%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 82.92 | 82.92 | 81.20 | 81.93 | -1.28% | 27,687 |
| Nov 12, 2026 | 81.93 | 83.43 | 81.93 | 82.99 | -0.26% | 13,586 |
| Nov 11, 2026 | 82.98 | 83.83 | 82.66 | 83.20 | +2.29% | 18,437 |
| Nov 10, 2026 | 80.99 | 82.09 | 80.64 | 81.34 | -0.60% | 23,684 |
| Nov 9, 2026 | 79.84 | 82.14 | 79.84 | 81.83 | +3.37% | 44,260 |
| Nov 6, 2026 | 79.16 | 79.97 | 79.01 | 79.17 | +1.36% | 30,715 |
| Nov 5, 2026 | 82.34 | 82.34 | 78.10 | 78.10 | -6.36% | 53,336 |
| Nov 4, 2026 | 83.05 | 84.48 | 83.05 | 83.41 | +0.88% | 31,414 |
| Nov 3, 2026 | 82.35 | 82.95 | 82.35 | 82.68 | +0.72% | 23,888 |
| Nov 2, 2026 | 83.93 | 84.20 | 82.07 | 82.09 | -1.28% | 18,168 |
| Oct 30, 2026 | 83.97 | 83.97 | 82.47 | 83.15 | -3.55% | 15,531 |
| Oct 29, 2026 | 86.46 | 86.56 | 85.91 | 86.21 | -1.35% | 15,812 |
| Oct 28, 2026 | 87.15 | 87.50 | 86.94 | 87.39 | +0.48% | 14,239 |
| Oct 27, 2026 | 86.16 | 87.14 | 86.11 | 86.97 | +1.28% | 17,158 |
| Oct 26, 2026 | 85.17 | 86.22 | 85.17 | 85.88 | +1.12% | 14,256 |
| Oct 23, 2026 | 84.56 | 85.44 | 84.56 | 84.93 | -0.00% | 28,499 |
| Oct 22, 2026 | 85.98 | 86.26 | 84.71 | 84.93 | -2.95% | 19,066 |
| Oct 21, 2026 | 87.02 | 87.77 | 87.02 | 87.52 | +1.22% | 20,704 |
| Oct 20, 2026 | 86.11 | 87.02 | 85.78 | 86.46 | -0.10% | 27,081 |
| Oct 19, 2026 | 86.70 | 87.35 | 86.48 | 86.55 | +1.07% | 245,295 |
| Oct 16, 2026 | 87.46 | 87.46 | 85.36 | 85.64 | -2.49% | 16,686 |
| Oct 15, 2026 | 86.42 | 87.90 | 86.42 | 87.82 | -0.10% | 19,260 |
| Oct 14, 2026 | 88.89 | 89.14 | 87.65 | 87.91 | -1.95% | 17,708 |
| Oct 13, 2026 | 89.11 | 89.68 | 89.11 | 89.66 | -0.33% | 22,814 |
| Oct 12, 2026 | 90.50 | 90.50 | 89.83 | 89.95 | -0.71% | 34,200 |
| Oct 9, 2026 | 90.67 | 90.67 | 90.34 | 90.59 | +0.48% | 14,910 |
| Oct 8, 2026 | 91.03 | 91.13 | 89.92 | 90.16 | -1.37% | 28,470 |
| Oct 7, 2026 | 90.97 | 91.41 | 90.76 | 91.41 | -0.21% | 20,343 |
| Oct 6, 2026 | 91.56 | 91.91 | 91.56 | 91.60 | +0.38% | 20,662 |
| Oct 5, 2026 | 90.49 | 91.27 | 90.49 | 91.26 | +0.98% | 53,365 |
| Oct 2, 2026 | 90.54 | 90.94 | 90.24 | 90.37 | +1.01% | 29,176 |
| Oct 1, 2026 | 89.45 | 89.72 | 88.89 | 89.47 | +0.31% | 34,060 |
| Sep 30, 2026 | 89.69 | 89.80 | 89.19 | 89.19 | +0.24% | 86,211 |
| Sep 29, 2026 | 89.43 | 89.43 | 88.75 | 88.98 | +0.16% | 42,103 |
| Sep 28, 2026 | 89.42 | 89.42 | 88.56 | 88.84 | -1.07% | 27,171 |
| Sep 25, 2026 | 89.48 | 89.89 | 89.36 | 89.80 | +0.42% | 16,296 |
| Sep 24, 2026 | 88.77 | 89.53 | 88.67 | 89.42 | -0.08% | 11,184 |
| Sep 23, 2026 | 90.22 | 90.22 | 89.08 | 89.50 | -0.72% | 29,598 |
| Sep 22, 2026 | 89.30 | 90.15 | 89.30 | 90.15 | +0.78% | 26,873 |
| Sep 21, 2026 | 87.76 | 89.56 | 87.76 | 89.45 | +2.87% | 227,204 |
| Sep 18, 2026 | 86.69 | 86.95 | 86.17 | 86.95 | +0.61% | 23,411 |
| Sep 17, 2026 | 86.25 | 86.52 | 86.12 | 86.43 | +1.81% | 15,515 |
| Sep 16, 2026 | 85.27 | 85.77 | 84.53 | 84.89 | +0.02% | 22,461 |
| Sep 15, 2026 | 85.52 | 85.52 | 84.83 | 84.87 | -0.73% | 16,282 |
| Sep 14, 2026 | 84.70 | 85.85 | 84.70 | 85.50 | -0.79% | 20,464 |
| Sep 11, 2026 | 86.24 | 86.42 | 86.10 | 86.18 | -0.11% | 11,187 |
| Sep 9, 2026 | 86.27 | 86.65 | 86.16 | 86.28 | -0.27% | 12,311 |
| Sep 8, 2026 | 86.75 | 86.95 | 86.50 | 86.51 | -0.16% | 12,525 |
| Sep 4, 2026 | 86.55 | 86.81 | 86.38 | 86.65 | +0.25% | 8,012 |
| Sep 3, 2026 | 85.60 | 86.62 | 85.60 | 86.44 | +1.13% | 7,701 |
| Sep 2, 2026 | 85.08 | 85.52 | 85.08 | 85.47 | -1.05% | 11,692 |
| Aug 31, 2026 | 86.09 | 86.46 | 85.98 | 86.38 | +0.06% | 22,525 |
| Aug 28, 2026 | 86.69 | 87.25 | 86.27 | 86.33 | -0.70% | 17,594 |
| Aug 27, 2026 | 86.34 | 86.94 | 86.18 | 86.94 | +1.40% | 21,750 |
| Aug 26, 2026 | 85.33 | 85.95 | 85.33 | 85.73 | +0.02% | 20,470 |
| Aug 25, 2026 | 85.63 | 85.98 | 85.29 | 85.72 | +0.64% | 17,725 |
| Aug 24, 2026 | 85.47 | 85.50 | 84.73 | 85.18 | -0.97% | 33,065 |
| Aug 21, 2026 | 86.41 | 86.41 | 85.51 | 86.01 | +0.37% | 44,386 |
| Aug 20, 2026 | 85.80 | 86.18 | 85.44 | 85.69 | -0.82% | 242,140 |
| Aug 19, 2026 | 86.67 | 86.68 | 85.91 | 86.40 | -0.12% | 51,938 |
| Aug 18, 2026 | 86.73 | 87.00 | 86.39 | 86.50 | -1.68% | 17,036 |
| Aug 17, 2026 | 88.27 | 88.54 | 87.94 | 87.98 | -0.11% | 31,233 |
| Aug 14, 2026 | 88.52 | 88.52 | 87.82 | 88.08 | -0.17% | 12,896 |
| Aug 13, 2026 | 87.34 | 88.46 | 87.34 | 88.23 | +1.14% | 18,103 |
| Aug 12, 2026 | 87.58 | 87.58 | 87.17 | 87.24 | +0.77% | 17,010 |
| Aug 11, 2026 | 87.13 | 87.13 | 86.32 | 86.58 | -0.33% | 16,966 |
| Aug 10, 2026 | 86.90 | 87.35 | 86.86 | 86.86 | -0.41% | 23,410 |
| Aug 7, 2026 | 86.65 | 87.23 | 86.55 | 87.22 | +1.16% | 25,618 |
| Aug 6, 2026 | 85.59 | 86.56 | 85.59 | 86.22 | -0.40% | 209,309 |
| Aug 5, 2026 | 87.48 | 87.59 | 86.50 | 86.57 | -0.76% | 19,473 |
| Aug 4, 2026 | 85.53 | 87.47 | 85.53 | 87.23 | +3.35% | 77,458 |
| Aug 3, 2026 | 82.75 | 84.51 | 82.75 | 84.40 | +1.70% | 20,031 |
| Jul 31, 2026 | 83.42 | 83.78 | 82.14 | 82.99 | +0.62% | 40,663 |
| Jul 30, 2026 | 81.32 | 82.58 | 81.30 | 82.48 | +3.39% | 24,333 |
| Jul 29, 2026 | 81.29 | 81.93 | 79.74 | 79.77 | -2.13% | 41,627 |
| Jul 28, 2026 | 81.36 | 81.86 | 80.54 | 81.50 | -0.90% | 52,048 |
| Jul 27, 2026 | 83.47 | 83.47 | 81.61 | 82.24 | -0.26% | 51,981 |
| Jul 24, 2026 | 83.30 | 83.30 | 82.33 | 82.46 | -1.21% | 24,473 |
| Jul 23, 2026 | 83.79 | 84.20 | 83.07 | 83.47 | -1.95% | 45,581 |
| Jul 22, 2026 | 84.93 | 85.53 | 84.93 | 85.13 | -0.49% | 18,479 |
| Jul 21, 2026 | 85.11 | 85.60 | 84.85 | 85.55 | +1.95% | 31,319 |
| Jul 20, 2026 | 84.52 | 84.86 | 83.89 | 83.91 | -0.08% | 44,127 |
| Jul 17, 2026 | 83.31 | 84.51 | 83.09 | 83.98 | -1.32% | 25,261 |
| Jul 16, 2026 | 85.98 | 85.98 | 84.82 | 85.10 | -1.66% | 19,674 |
| Jul 15, 2026 | 87.22 | 87.22 | 85.70 | 86.54 | -0.39% | 20,677 |
| Jul 14, 2026 | 86.75 | 87.03 | 86.35 | 86.88 | +1.13% | 29,962 |
| Jul 13, 2026 | 86.55 | 86.63 | 85.66 | 85.91 | -1.81% | 38,013 |
| Jul 10, 2026 | 86.83 | 87.57 | 86.83 | 87.49 | +0.32% | 22,079 |
| Jul 9, 2026 | 86.53 | 87.28 | 86.53 | 87.21 | +1.56% | 8,680 |
| Jul 8, 2026 | 84.98 | 85.87 | 84.58 | 85.87 | +0.40% | 18,208 |
| Jul 7, 2026 | 86.03 | 86.04 | 85.19 | 85.53 | -1.89% | 17,463 |
| Jul 6, 2026 | 86.72 | 87.55 | 86.71 | 87.18 | +1.36% | 20,382 |
| Jul 2, 2026 | 87.46 | 87.96 | 85.38 | 86.01 | -1.66% | 21,273 |
| Jul 1, 2026 | 87.67 | 88.26 | 87.46 | 87.46 | -1.34% | 31,306 |
| Jun 30, 2026 | 87.26 | 88.96 | 87.26 | 88.65 | +1.49% | 35,362 |
| Jun 29, 2026 | 86.06 | 87.38 | 85.29 | 87.35 | +2.14% | 28,794 |
| Jun 26, 2026 | 85.17 | 86.14 | 85.01 | 85.52 | -0.97% | 24,133 |
| Jun 25, 2026 | 87.27 | 87.28 | 85.35 | 86.36 | +0.78% | 22,915 |
| Jun 24, 2026 | 86.17 | 86.72 | 85.07 | 85.69 | -0.61% | 21,695 |
| Jun 23, 2026 | 86.18 | 87.08 | 86.03 | 86.21 | -3.23% | 24,375 |
| Jun 22, 2026 | 89.58 | 89.65 | 88.71 | 89.09 | +0.00% | 91,788 |
| Jun 18, 2026 | 88.74 | 89.30 | 88.55 | 89.09 | +2.29% | 8,955 |
| Jun 17, 2026 | 88.47 | 88.59 | 86.91 | 87.09 | -1.09% | 14,323 |
| Jun 16, 2026 | 89.57 | 89.64 | 88.03 | 88.05 | -1.65% | 45,064 |
| Jun 15, 2026 | 88.84 | 89.72 | 88.81 | 89.52 | +2.92% | 18,675 |
| Jun 12, 2026 | 86.37 | 87.12 | 85.86 | 86.99 | +0.67% | 18,598 |
| Jun 11, 2026 | 84.16 | 86.41 | 84.10 | 86.41 | +3.13% | 18,435 |
| Jun 10, 2026 | 84.49 | 85.58 | 83.55 | 83.79 | -1.73% | 80,808 |
| Jun 9, 2026 | 87.08 | 87.08 | 82.78 | 85.26 | -1.21% | 23,191 |
| Jun 8, 2026 | 86.37 | 87.14 | 86.03 | 86.30 | +1.36% | 18,986 |
| Jun 5, 2026 | 88.14 | 88.14 | 84.93 | 85.14 | -4.63% | 27,689 |
| Jun 4, 2026 | 88.75 | 89.64 | 88.39 | 89.28 | -0.52% | 32,230 |
| Jun 3, 2026 | 89.98 | 90.15 | 89.33 | 89.74 | -0.20% | 26,100 |
| Jun 2, 2026 | 89.60 | 89.96 | 89.26 | 89.92 | +0.42% | 21,154 |
| Jun 1, 2026 | 88.79 | 89.80 | 88.77 | 89.55 | +0.59% | 57,275 |
| May 29, 2026 | 88.89 | 89.28 | 88.70 | 89.02 | +0.39% | 36,773 |
| May 28, 2026 | 87.85 | 88.81 | 87.60 | 88.67 | +0.82% | 12,168 |
| May 27, 2026 | 88.27 | 88.30 | 87.51 | 87.95 | -0.23% | 16,287 |
| May 26, 2026 | 87.39 | 88.15 | 87.26 | 88.15 | +1.99% | 20,934 |
| May 22, 2026 | 86.44 | 86.93 | 86.40 | 86.43 | +0.45% | 119,582 |
| May 21, 2026 | 85.31 | 86.30 | 85.19 | 86.04 | -0.01% | 18,398 |
| May 20, 2026 | 84.92 | 86.05 | 84.92 | 86.05 | +1.83% | 16,375 |
| May 19, 2026 | 84.50 | 85.14 | 84.10 | 84.50 | -0.60% | 16,952 |
| May 18, 2026 | 85.70 | 85.79 | 84.33 | 85.01 | -0.53% | 32,489 |
| May 15, 2026 | 85.60 | 86.17 | 85.28 | 85.46 | -1.47% | 23,046 |
| May 14, 2026 | 86.08 | 87.00 | 86.08 | 86.74 | +0.72% | 17,997 |
| May 13, 2026 | 85.64 | 86.36 | 85.17 | 86.12 | +1.08% | 177,892 |
| May 12, 2026 | 85.33 | 85.47 | 83.88 | 85.20 | -0.88% | 35,820 |
| May 11, 2026 | 85.55 | 86.13 | 85.55 | 85.95 | +0.31% | 17,210 |
| May 8, 2026 | 84.82 | 85.77 | 84.82 | 85.69 | +2.31% | 26,366 |
| May 7, 2026 | 84.05 | 84.42 | 83.41 | 83.75 | -0.11% | 15,389 |
| May 6, 2026 | 82.95 | 83.84 | 82.94 | 83.84 | +2.05% | 20,054 |
| May 5, 2026 | 81.84 | 82.32 | 81.84 | 82.16 | +1.36% | 29,844 |
| May 4, 2026 | 81.25 | 81.56 | 80.75 | 81.06 | -0.24% | 35,278 |
| May 1, 2026 | 81.00 | 81.58 | 81.00 | 81.25 | +0.90% | 38,487 |
| Apr 30, 2026 | 80.13 | 80.59 | 79.37 | 80.52 | +1.04% | 55,135 |
| Apr 29, 2026 | 79.34 | 79.81 | 79.20 | 79.69 | +0.49% | 155,736 |
| Apr 28, 2026 | 79.18 | 79.53 | 78.83 | 79.30 | -0.96% | 16,004 |
| Apr 27, 2026 | 80.04 | 80.08 | 79.68 | 80.08 | +0.01% | 64,282 |
| Apr 24, 2026 | 79.36 | 80.10 | 79.25 | 80.07 | +1.92% | 25,070 |
| Apr 23, 2026 | 78.87 | 79.14 | 77.87 | 78.56 | -0.52% | 21,920 |
| Apr 22, 2026 | 78.31 | 79.00 | 78.30 | 78.97 | +1.75% | 18,237 |
| Apr 21, 2026 | 78.05 | 78.27 | 77.56 | 77.61 | -0.45% | 21,129 |
| Apr 20, 2026 | 78.08 | 78.08 | 77.63 | 77.96 | -0.28% | 44,151 |
| Apr 17, 2026 | 77.79 | 78.41 | 77.79 | 78.18 | +1.23% | 35,554 |
| Apr 16, 2026 | 77.02 | 77.41 | 76.72 | 77.23 | +0.48% | 107,237 |
| Apr 15, 2026 | 76.35 | 76.90 | 76.28 | 76.86 | +0.81% | 57,023 |
| Apr 14, 2026 | 75.87 | 76.32 | 75.84 | 76.24 | +0.89% | 21,989 |
| Apr 13, 2026 | 75.00 | 75.58 | 75.00 | 75.57 | +0.55% | 18,331 |
| Apr 10, 2026 | 75.18 | 75.32 | 75.05 | 75.16 | +0.07% | 18,302 |
| Apr 9, 2026 | 74.79 | 75.18 | 74.65 | 75.10 | +0.45% | 15,112 |
| Apr 8, 2026 | 74.92 | 75.14 | 74.60 | 74.77 | +1.47% | 23,399 |
| Apr 7, 2026 | 73.50 | 73.71 | 73.08 | 73.68 | +0.01% | 20,070 |
| Apr 6, 2026 | 73.61 | 73.75 | 73.48 | 73.67 | +0.28% | 39,250 |
| Apr 2, 2026 | 72.72 | 73.52 | 72.64 | 73.47 | +0.08% | 19,342 |
| Apr 1, 2026 | 73.34 | 73.63 | 73.25 | 73.41 | +0.62% | 37,050 |
| Mar 31, 2026 | 72.11 | 73.01 | 72.11 | 72.96 | +1.66% | 54,480 |
| Mar 30, 2026 | 72.27 | 72.35 | 71.56 | 71.77 | -0.42% | 52,746 |
| Mar 27, 2026 | 73.11 | 73.11 | 71.94 | 72.08 | -1.87% | 57,792 |
| Mar 26, 2026 | 74.68 | 74.81 | 73.40 | 73.45 | -2.33% | 31,700 |
| Mar 25, 2026 | 75.61 | 75.69 | 75.00 | 75.20 | +0.67% | 32,445 |
| Mar 24, 2026 | 74.86 | 75.17 | 74.64 | 74.70 | -0.88% | 28,805 |
| Mar 23, 2026 | 75.59 | 76.14 | 75.12 | 75.36 | +1.32% | 32,897 |
| Mar 20, 2026 | 75.58 | 75.58 | 74.05 | 74.38 | -1.98% | 29,115 |
| Mar 19, 2026 | 75.31 | 76.16 | 75.11 | 75.88 | -0.28% | 58,293 |
| Mar 18, 2026 | 76.99 | 77.12 | 76.08 | 76.09 | -1.41% | 22,552 |
| Mar 17, 2026 | 77.08 | 77.41 | 77.07 | 77.18 | +0.51% | 15,060 |
| Mar 16, 2026 | 76.68 | 77.02 | 76.64 | 76.79 | +1.13% | 36,016 |
| Mar 13, 2026 | 76.64 | 77.18 | 75.78 | 75.93 | -0.56% | 14,150 |
| Mar 12, 2026 | 77.17 | 77.21 | 76.36 | 76.36 | -1.78% | 24,020 |
| Mar 11, 2026 | 77.92 | 78.10 | 77.47 | 77.75 | +0.10% | 20,035 |
| Mar 10, 2026 | 77.83 | 78.40 | 77.65 | 77.67 | -0.09% | 15,520 |
| Mar 9, 2026 | 76.01 | 77.78 | 75.69 | 77.74 | +1.27% | 42,731 |
| Mar 6, 2026 | 76.74 | 77.47 | 76.67 | 76.77 | -1.44% | 25,173 |
| Mar 5, 2026 | 77.65 | 78.11 | 77.09 | 77.89 | -0.36% | 21,019 |
| Mar 4, 2026 | 77.23 | 78.43 | 77.23 | 78.17 | +1.58% | 28,444 |
| Mar 3, 2026 | 76.24 | 77.20 | 75.81 | 76.95 | -1.19% | 40,987 |
| Mar 2, 2026 | 76.58 | 78.07 | 76.58 | 77.88 | +0.26% | 38,485 |
| Feb 27, 2026 | 77.10 | 77.76 | 77.10 | 77.67 | -0.30% | 25,622 |
| Feb 26, 2026 | 78.72 | 78.72 | 77.38 | 77.91 | -1.22% | 33,260 |
| Feb 25, 2026 | 78.10 | 78.93 | 78.10 | 78.87 | +1.40% | 20,697 |
| Feb 24, 2026 | 76.98 | 77.89 | 76.98 | 77.78 | +1.17% | 20,527 |
| Feb 23, 2026 | 77.53 | 77.53 | 76.67 | 76.88 | -1.28% | 26,802 |
| Feb 20, 2026 | 77.02 | 78.06 | 77.02 | 77.88 | +0.95% | 77,435 |
| Feb 19, 2026 | 77.09 | 77.45 | 76.88 | 77.15 | -0.55% | 32,240 |
| Feb 18, 2026 | 76.98 | 78.01 | 76.91 | 77.58 | +0.91% | 44,227 |
| Feb 17, 2026 | 76.50 | 77.22 | 76.16 | 76.88 | -0.12% | 176,069 |
| Feb 13, 2026 | 76.85 | 77.55 | 76.40 | 76.96 | +0.12% | 22,503 |
| Feb 12, 2026 | 78.73 | 78.73 | 76.81 | 76.87 | -2.02% | 37,065 |
| Feb 11, 2026 | 78.82 | 78.82 | 78.00 | 78.46 | +0.19% | 20,944 |
| Feb 10, 2026 | 78.68 | 78.92 | 78.19 | 78.31 | -0.48% | 55,767 |
| Feb 9, 2026 | 77.78 | 78.87 | 77.78 | 78.69 | +0.72% | 48,270 |
| Feb 6, 2026 | 76.74 | 78.13 | 76.74 | 78.13 | +2.22% | 50,952 |
| Feb 5, 2026 | 76.72 | 77.21 | 76.18 | 76.43 | -1.39% | 22,053 |
| Feb 4, 2026 | 78.72 | 78.72 | 76.80 | 77.51 | -1.71% | 39,130 |
| Feb 3, 2026 | 80.37 | 80.37 | 78.17 | 78.86 | -1.58% | 88,113 |
| Feb 2, 2026 | 79.11 | 80.42 | 79.11 | 80.12 | +0.72% | 30,386 |
| Jan 30, 2026 | 80.38 | 80.38 | 79.30 | 79.55 | -1.30% | 25,913 |
| Jan 29, 2026 | 80.94 | 80.94 | 79.19 | 80.60 | -0.58% | 41,301 |
| Jan 28, 2026 | 81.28 | 81.44 | 80.91 | 81.07 | +0.38% | 46,210 |
| Jan 27, 2026 | 80.43 | 80.87 | 80.28 | 80.76 | +0.87% | 35,501 |
| Jan 26, 2026 | 79.71 | 80.30 | 79.71 | 80.06 | +0.43% | 26,579 |
| Jan 23, 2026 | 79.39 | 80.00 | 79.20 | 79.72 | +0.33% | 15,625 |
| Jan 22, 2026 | 79.72 | 79.72 | 79.06 | 79.46 | +0.76% | 18,891 |
| Jan 21, 2026 | 78.07 | 79.37 | 77.97 | 78.86 | +1.34% | 43,431 |
| Jan 20, 2026 | 78.14 | 78.70 | 77.75 | 77.82 | -2.19% | 28,606 |
| Jan 16, 2026 | 80.05 | 80.11 | 79.39 | 79.56 | -0.01% | 23,612 |
| Jan 15, 2026 | 80.19 | 80.27 | 79.55 | 79.57 | +0.27% | 19,898 |
| Jan 14, 2026 | 79.62 | 79.62 | 78.77 | 79.36 | -1.03% | 45,930 |
| Jan 13, 2026 | 80.26 | 80.54 | 79.88 | 80.18 | -0.22% | 35,863 |
| Jan 12, 2026 | 79.72 | 80.50 | 79.72 | 80.36 | +0.09% | 45,322 |
| Jan 9, 2026 | 79.58 | 80.37 | 79.55 | 80.29 | +1.04% | 37,816 |
| Jan 8, 2026 | 79.50 | 79.53 | 79.26 | 79.47 | -0.53% | 20,424 |
| Jan 7, 2026 | 79.90 | 80.45 | 79.88 | 79.89 | +0.01% | 34,652 |
| Jan 6, 2026 | 79.28 | 79.96 | 79.24 | 79.88 | +0.87% | 40,261 |
| Jan 5, 2026 | 79.32 | 79.57 | 79.08 | 79.19 | +0.86% | 40,083 |
| Jan 2, 2026 | 79.37 | 79.70 | 78.12 | 78.52 | -0.17% | 79,814 |
| Dec 31, 2025 | 79.45 | 79.45 | 78.65 | 78.65 | -0.86% | 22,288 |
| Dec 30, 2025 | 79.35 | 79.69 | 79.31 | 79.33 | -1.07% | 30,072 |
| Dec 29, 2025 | 80.11 | 80.42 | 79.95 | 80.19 | -0.55% | 51,010 |
| Dec 26, 2025 | 80.63 | 80.79 | 80.55 | 80.63 | -0.02% | 16,923 |
| Dec 24, 2025 | 80.30 | 80.68 | 80.30 | 80.64 | +0.31% | 23,001 |
| Dec 23, 2025 | 79.80 | 80.43 | 79.80 | 80.39 | +0.46% | 27,030 |
| Dec 22, 2025 | 80.31 | 80.32 | 79.85 | 80.02 | +0.52% | 28,106 |
| Dec 19, 2025 | 78.77 | 79.69 | 78.77 | 79.61 | +1.25% | 29,815 |
| Dec 18, 2025 | 78.72 | 79.10 | 78.39 | 78.63 | +1.47% | 28,103 |
| Dec 17, 2025 | 79.02 | 79.18 | 77.47 | 77.49 | -2.01% | 43,317 |
| Dec 16, 2025 | 78.44 | 79.22 | 78.33 | 79.09 | +0.34% | 16,890 |
| Dec 15, 2025 | 79.75 | 79.75 | 78.75 | 78.82 | -0.47% | 26,505 |
| Dec 12, 2025 | 80.27 | 80.29 | 79.00 | 79.19 | -2.02% | 29,048 |
| Dec 11, 2025 | 80.51 | 80.84 | 79.86 | 80.82 | -0.25% | 350,126 |
| Dec 10, 2025 | 80.56 | 81.17 | 80.23 | 81.02 | +0.46% | 43,449 |
| Dec 9, 2025 | 80.36 | 80.77 | 80.36 | 80.65 | +0.16% | 17,340 |
| Dec 8, 2025 | 80.84 | 81.14 | 80.27 | 80.52 | -0.26% | 48,410 |
| Dec 5, 2025 | 80.60 | 81.11 | 80.60 | 80.72 | +0.51% | 46,676 |
| Dec 4, 2025 | 80.63 | 80.63 | 80.03 | 80.32 | -0.20% | 28,680 |
| Dec 3, 2025 | 80.02 | 80.56 | 79.90 | 80.48 | +0.20% | 32,191 |
| Dec 2, 2025 | 79.89 | 80.46 | 79.80 | 80.32 | +0.83% | 25,014 |
| Dec 1, 2025 | 79.15 | 79.88 | 79.14 | 79.66 | -0.29% | 28,174 |
| Nov 28, 2025 | 79.50 | 79.90 | 79.50 | 79.89 | +0.73% | 12,037 |
| Nov 26, 2025 | 79.03 | 79.53 | 78.91 | 79.32 | +0.92% | 20,861 |
| Nov 25, 2025 | 78.00 | 78.71 | 77.25 | 78.59 | +0.51% | 36,231 |
| Nov 24, 2025 | 76.79 | 78.29 | 76.79 | 78.19 | +2.73% | 34,501 |
| Nov 21, 2025 | 75.85 | 77.03 | 75.09 | 76.11 | +0.67% | 49,309 |
| Nov 20, 2025 | 79.09 | 79.26 | 75.54 | 75.61 | -2.37% | 46,607 |
| Nov 19, 2025 | 77.01 | 78.15 | 77.01 | 77.44 | +0.46% | 26,993 |
| Nov 18, 2025 | 77.34 | 77.62 | 76.40 | 77.09 | -1.02% | 24,515 |
| Nov 17, 2025 | 78.20 | 79.00 | 77.44 | 77.88 | -0.85% | 52,101 |
Daily open, high, low, close and volume for Pacer Trendpilot 100 ETF (PTNQ). Showing 248 trading days. Unadjusted prices.