MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PTNQ — Pacer Trendpilot 100 ETF
NasdaqPacer Trendpilot 100 ETF
$91.60
+0.34(+0.37%)
- O
- 91.56
- H
- 91.91
- L
- 91.56
- V
- 20.65K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$91.60
Period Return+36.35%
Period High$91.91
Period Low$65.21
Avg Daily Volume44.9K
Total Trading Days365
PTNQ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $91.56 | $91.91 | $91.56 | $91.60 | +$0.34 | +0.37% | 20,647 | $91.76 | $91.56 $91.91 |
| Oct 5, 2026 | $90.49 | $91.27 | $90.49 | $91.26 | +$0.89 | +0.98% | 53,365 | $90.75 | $90.49 $91.27 |
| Oct 2, 2026 | $90.54 | $90.94 | $90.24 | $90.37 | +$0.90 | +1.01% | 29,176 | $90.48 | $90.24 $90.94 |
| Oct 1, 2026 | $89.45 | $89.72 | $88.89 | $89.47 | +$0.28 | +0.31% | 34,060 | $89.37 | $88.89 $89.72 |
| Sep 30, 2026 | $89.69 | $89.80 | $89.19 | $89.19 | +$0.21 | +0.24% | 86,211 | $89.57 | $89.19 $89.80 |
| Sep 29, 2026 | $89.43 | $89.43 | $88.75 | $88.98 | +$0.14 | +0.16% | 42,103 | $89.04 | $88.75 $89.43 |
| Sep 28, 2026 | $89.42 | $89.42 | $88.56 | $88.84 | $-0.96 | -1.07% | 27,171 | $88.92 | $88.56 $89.42 |
| Sep 25, 2026 | $89.48 | $89.89 | $89.36 | $89.80 | +$0.37 | +0.42% | 16,296 | $89.71 | $89.36 $89.89 |
| Sep 24, 2026 | $88.77 | $89.54 | $88.67 | $89.42 | $-0.08 | -0.08% | 11,184 | $89.16 | $88.67 $89.54 |
| Sep 23, 2026 | $90.22 | $90.22 | $89.08 | $89.50 | $-0.65 | -0.72% | 29,598 | $89.33 | $89.08 $90.22 |
| Sep 22, 2026 | $89.30 | $90.15 | $89.30 | $90.15 | +$0.70 | +0.78% | 26,873 | $89.93 | $89.30 $90.15 |
| Sep 21, 2026 | $87.76 | $89.57 | $87.76 | $89.45 | +$2.50 | +2.87% | 227,204 | $89.13 | $87.76 $89.57 |
| Sep 18, 2026 | $86.69 | $86.95 | $86.18 | $86.95 | +$0.52 | +0.61% | 23,900 | $86.51 | $86.18 $86.95 |
| Sep 17, 2026 | $86.25 | $86.52 | $86.12 | $86.43 | +$1.54 | +1.81% | 15,515 | $86.32 | $86.12 $86.52 |
| Sep 16, 2026 | $85.27 | $85.77 | $84.53 | $84.89 | +$0.01 | +0.02% | 22,461 | $85.17 | $84.53 $85.77 |
| Sep 15, 2026 | $85.52 | $85.52 | $84.83 | $84.87 | $-0.63 | -0.73% | 16,282 | $85.05 | $84.83 $85.52 |
| Sep 14, 2026 | $84.70 | $85.85 | $84.70 | $85.50 | $-0.68 | -0.79% | 20,464 | $85.52 | $84.70 $85.85 |
| Sep 11, 2026 | $86.24 | $86.42 | $86.10 | $86.18 | +$0.79 | +0.92% | 11,187 | $86.26 | $86.10 $86.42 |
| Sep 10, 2026 | $85.23 | $85.74 | $85.23 | $85.39 | $-0.89 | -1.03% | 13,008 | $85.55 | $85.23 $85.74 |
| Sep 9, 2026 | $86.27 | $86.65 | $86.16 | $86.28 | $-0.24 | -0.27% | 12,311 | $86.34 | $86.16 $86.65 |
| Sep 8, 2026 | $86.75 | $86.95 | $86.50 | $86.51 | $-0.14 | -0.16% | 12,527 | $86.69 | $86.50 $86.95 |
| Sep 4, 2026 | $86.55 | $86.81 | $86.38 | $86.65 | +$0.21 | +0.25% | 8,012 | $86.57 | $86.38 $86.81 |
| Sep 3, 2026 | $85.60 | $86.62 | $85.60 | $86.44 | +$0.97 | +1.13% | 7,701 | $86.30 | $85.60 $86.62 |
| Sep 2, 2026 | $85.08 | $85.52 | $85.08 | $85.47 | +$0.21 | +0.24% | 11,692 | $85.39 | $85.08 $85.52 |
| Sep 1, 2026 | $85.25 | $85.64 | $85.10 | $85.26 | $-1.12 | -1.29% | 13,419 | $85.32 | $85.10 $85.64 |
| Aug 31, 2026 | $86.09 | $86.46 | $85.98 | $86.38 | +$0.05 | +0.06% | 22,525 | $86.19 | $85.98 $86.46 |
| Aug 28, 2026 | $86.69 | $87.25 | $86.27 | $86.33 | $-0.61 | -0.70% | 17,594 | $86.66 | $86.27 $87.25 |
| Aug 27, 2026 | $86.34 | $86.94 | $86.18 | $86.94 | +$1.20 | +1.40% | 21,750 | $86.60 | $86.18 $86.94 |
| Aug 26, 2026 | $85.33 | $85.95 | $85.33 | $85.73 | +$0.01 | +0.02% | 20,470 | $85.63 | $85.33 $85.95 |
| Aug 25, 2026 | $85.63 | $85.99 | $85.29 | $85.72 | +$0.54 | +0.64% | 17,725 | $85.66 | $85.29 $85.99 |