Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacer Trendpilot 100 ETF (NY: PTNQ )

50.20 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 48.94 0 -0.45(-0.91%)
Oct 28, 2022 48.64 49.39 48.64 49.39 39,880 +0.88(+1.81%)
Oct 27, 2022 49.04 49.04 48.44 48.51 58,335 -0.40(-0.82%)
Oct 26, 2022 48.94 49.51 48.90 48.91 28,708 -0.60(-1.22%)
Oct 25, 2022 49.01 49.55 49.01 49.51 50,877 +0.53(+1.07%)
Oct 24, 2022 48.81 49.13 48.62 48.99 76,380 +0.22(+0.46%)
Oct 21, 2022 48.14 48.89 48.06 48.76 20,629 +0.40(+0.83%)
Oct 20, 2022 48.20 48.72 48.19 48.36 33,367 -0.03(-0.05%)
Oct 19, 2022 48.30 48.61 48.21 48.39 56,956 -0.16(-0.33%)
Oct 18, 2022 48.81 48.81 48.25 48.55 29,550 +0.30(+0.63%)
Oct 17, 2022 48.19 48.34 48.13 48.25 25,447 +0.82(+1.73%)
Oct 14, 2022 48.38 48.38 47.43 47.43 101,952 -0.72(-1.50%)
Oct 13, 2022 47.14 48.34 46.98 48.15 25,567 +0.51(+1.06%)
Oct 12, 2022 47.67 47.92 47.64 47.64 17,655 -0.15(-0.31%)
Oct 11, 2022 47.78 48.07 47.60 47.79 45,500 -0.22(-0.47%)
Oct 10, 2022 48.24 48.24 47.81 48.01 36,669 -0.29(-0.61%)
Oct 07, 2022 48.78 48.78 48.18 48.31 49,408 -0.92(-1.86%)
Oct 06, 2022 49.14 49.46 49.13 49.22 22,770 +0.03(+0.06%)
Oct 05, 2022 49.12 49.46 48.80 49.19 65,347 -0.05(-0.11%)
Oct 04, 2022 48.95 49.38 48.95 49.25 40,907 +0.70(+1.43%)
Oct 03, 2022 48.35 48.74 48.18 48.55 32,346 +0.56(+1.16%)
Sep 30, 2022 48.38 48.75 47.99 47.99 37,015 -0.40(-0.83%)
Sep 29, 2022 48.93 48.93 48.22 48.39 61,545 -0.67(-1.37%)
Sep 28, 2022 48.78 49.23 48.60 49.07 31,224 +0.25(+0.52%)
Sep 27, 2022 48.87 49.13 48.54 48.81 35,390 +0.09(+0.18%)
Sep 26, 2022 48.73 49.09 48.64 48.72 15,944 -0.17(-0.34%)
Sep 23, 2022 48.96 48.96 48.53 48.89 45,395 -0.21(-0.44%)
Sep 22, 2022 49.30 49.40 49.05 49.11 48,548 -0.45(-0.91%)
Sep 21, 2022 49.96 50.22 49.44 49.55 33,394 -0.21(-0.43%)
Sep 20, 2022 49.89 50.06 49.71 49.77 29,975 -0.23(-0.47%)
Sep 19, 2022 49.54 50.08 49.54 50.00 21,677 +0.19(+0.39%)
Sep 16, 2022 49.87 49.96 49.62 49.81 20,882 -0.28(-0.56%)
Sep 15, 2022 50.36 50.36 49.90 50.09 30,728 -0.47(-0.93%)
Sep 14, 2022 50.46 50.56 50.23 50.56 20,988 +0.24(+0.48%)
Sep 13, 2022 50.73 50.83 50.22 50.31 27,272 -1.36(-2.64%)
Sep 12, 2022 51.50 51.72 51.47 51.68 19,141 +0.38(+0.74%)
Sep 09, 2022 50.94 51.41 50.94 51.30 23,248 +0.40(+0.79%)
Sep 08, 2022 50.38 50.90 50.38 50.90 17,604 +0.29(+0.58%)
Sep 07, 2022 50.13 50.75 50.13 50.61 24,406 +0.51(+1.01%)
Sep 06, 2022 50.28 50.41 50.04 50.10 96,201 -0.35(-0.70%)
Sep 02, 2022 51.06 51.06 50.23 50.45 60,887 -0.20(-0.40%)
Sep 01, 2022 50.60 50.76 50.21 50.66 19,346 -0.15(-0.29%)
Aug 31, 2022 50.99 51.16 50.69 50.80 23,065 -0.02(-0.04%)
Aug 30, 2022 51.28 51.28 50.65 50.82 26,127 -0.41(-0.80%)
Aug 29, 2022 51.28 51.32 51.05 51.23 12,699 -0.23(-0.45%)
Aug 26, 2022 52.45 52.54 51.44 51.46 31,644 -0.99(-1.88%)
Aug 25, 2022 52.15 52.47 52.15 52.45 24,633 +0.54(+1.03%)
Aug 24, 2022 51.83 52.19 51.83 51.91 20,005 -0.13(-0.24%)
Aug 23, 2022 51.84 52.12 51.84 52.04 29,673 -0.01(-0.02%)
Aug 22, 2022 52.45 52.45 51.92 52.05 18,240 -0.75(-1.42%)
Aug 19, 2022 53.10 53.10 52.64 52.80 23,740 -0.36(-0.68%)
Aug 18, 2022 53.14 53.32 53.08 53.16 17,376 +0.02(+0.04%)
Aug 17, 2022 53.31 53.34 53.00 53.14 44,645 -0.30(-0.57%)
Aug 16, 2022 53.35 53.62 53.27 53.44 29,767 -0.20(-0.38%)
Aug 15, 2022 53.22 53.65 53.22 53.65 45,400 +0.30(+0.56%)
Aug 12, 2022 52.91 53.35 52.91 53.35 33,814 +0.53(+1.00%)
Aug 11, 2022 53.10 53.30 52.76 52.82 76,939 -0.02(-0.04%)
Aug 10, 2022 52.69 52.95 52.69 52.84 30,476 +0.61(+1.17%)
Aug 09, 2022 52.30 52.30 52.07 52.23 46,688 -0.36(-0.69%)
Aug 08, 2022 52.76 52.91 52.40 52.60 44,438 -0.10(-0.19%)
Aug 05, 2022 52.36 52.72 52.36 52.69 20,216 -0.03(-0.06%)
Aug 04, 2022 52.78 52.83 52.53 52.72 29,712 +0.11(+0.20%)
Aug 03, 2022 52.22 52.74 52.22 52.61 37,598 +0.56(+1.07%)
Aug 02, 2022 51.87 52.22 51.79 52.06 24,472 -0.04(-0.07%)
Aug 01, 2022 51.96 52.29 51.94 52.10 97,052 -0.05(-0.09%)
Jul 29, 2022 51.73 52.15 51.70 52.15 38,653 +0.50(+0.96%)
Jul 28, 2022 51.41 51.65 51.03 51.65 68,848 +0.41(+0.80%)
Jul 27, 2022 50.77 51.40 50.71 51.24 57,847 +0.92(+1.82%)
Jul 26, 2022 50.43 50.45 50.23 50.32 14,167 -0.50(-0.98%)
Jul 25, 2022 50.88 50.88 50.61 50.82 13,822 -0.14(-0.27%)
Jul 22, 2022 51.27 51.34 50.78 50.96 59,836 -0.47(-0.91%)
Jul 21, 2022 51.00 51.44 50.82 51.43 28,807 +0.51(+1.00%)
Jul 20, 2022 50.69 51.09 50.60 50.92 44,922 +0.41(+0.81%)
Jul 19, 2022 50.19 50.68 50.03 50.51 92,693 +0.58(+1.15%)
Jul 18, 2022 50.31 50.40 49.82 49.93 24,042 -0.21(-0.43%)
Jul 15, 2022 50.11 50.15 49.84 50.15 34,893 +0.47(+0.95%)
Jul 14, 2022 49.23 49.70 49.06 49.68 52,038 +0.05(+0.09%)
Jul 13, 2022 49.12 49.66 49.12 49.63 30,668 -0.04(-0.08%)
Jul 12, 2022 50.05 50.05 49.47 49.67 17,043 -0.12(-0.24%)
Jul 11, 2022 50.24 50.24 49.79 49.79 10,698 -0.64(-1.27%)
Jul 08, 2022 50.11 50.48 50.03 50.43 24,012 +0.15(+0.29%)
Jul 07, 2022 49.74 50.39 49.74 50.28 25,412 +0.58(+1.18%)
Jul 06, 2022 49.72 49.98 49.52 49.70 26,277 +0.14(+0.28%)
Jul 05, 2022 48.82 49.60 48.82 49.56 47,084 +0.42(+0.85%)
Jul 01, 2022 48.82 49.26 48.82 49.14 31,005 +0.17(+0.34%)
Jun 30, 2022 49.02 49.36 48.72 48.98 33,841 -0.51(-1.02%)
Jun 29, 2022 49.19 49.49 49.19 49.49 85,282 +0.21(+0.44%)
Jun 28, 2022 50.13 50.31 49.27 49.27 26,225 -0.71(-1.42%)
Jun 27, 2022 50.20 50.28 49.98 49.98 44,219 -0.21(-0.43%)
Jun 24, 2022 49.66 50.35 49.66 50.20 24,439 +0.81(+1.64%)
Jun 23, 2022 49.44 49.50 49.13 49.39 25,322 +0.32(+0.66%)
Jun 22, 2022 48.97 49.40 48.97 49.07 17,834 -0.13(-0.26%)
Jun 21, 2022 48.88 49.34 48.88 49.19 24,148 +0.71(+1.47%)
Jun 17, 2022 48.48 48.73 48.23 48.48 27,354 +0.12(+0.24%)
Jun 16, 2022 48.51 48.60 48.12 48.36 33,593 -0.77(-1.57%)
Jun 15, 2022 48.82 49.53 48.82 49.13 51,311 +0.57(+1.16%)
Jun 14, 2022 48.89 48.89 48.46 48.57 32,738 -0.14(-0.28%)
Jun 13, 2022 49.20 49.20 48.56 48.71 59,816 -1.14(-2.29%)
Jun 10, 2022 50.09 50.09 49.75 49.85 15,567 -0.84(-1.65%)
Jun 09, 2022 51.02 51.43 50.68 50.68 15,604 -0.55(-1.07%)
Jun 08, 2022 51.61 51.64 51.23 51.23 17,646 -0.22(-0.44%)
Jun 07, 2022 50.90 51.56 50.90 51.45 19,981 +0.04(+0.08%)
Jun 06, 2022 51.70 51.74 51.18 51.42 14,328 +0.16(+0.30%)
Jun 03, 2022 51.34 51.53 51.10 51.26 36,616 -0.62(-1.20%)
Jun 02, 2022 50.99 52.01 50.98 51.88 18,899 +0.64(+1.24%)
Jun 01, 2022 51.46 51.74 51.06 51.25 57,055 -0.20(-0.38%)
May 31, 2022 51.15 51.61 51.13 51.44 28,146 +0.05(+0.10%)
May 27, 2022 51.01 51.39 51.01 51.39 14,241 +0.78(+1.54%)
May 26, 2022 49.78 50.76 49.78 50.61 44,389 +0.61(+1.22%)
May 25, 2022 49.38 50.08 49.38 50.00 13,780 +0.41(+0.82%)
May 24, 2022 49.59 49.68 49.20 49.59 17,782 -0.50(-0.99%)
May 23, 2022 49.72 50.15 49.64 50.09 23,236 +0.44(+0.88%)
May 20, 2022 50.01 50.07 49.10 49.65 33,143 -0.19(-0.37%)
May 19, 2022 49.71 50.19 49.64 49.84 52,616 -0.13(-0.25%)
May 18, 2022 50.94 50.94 49.81 49.96 108,332 -1.24(-2.42%)
May 17, 2022 51.07 51.23 50.77 51.20 24,031 +0.66(+1.31%)
May 16, 2022 50.77 50.87 50.51 50.54 222,500 -0.32(-0.63%)
May 13, 2022 50.83 50.87 50.83 50.86 24,462 +0.08(+0.15%)
May 12, 2022 50.88 50.88 50.67 50.78 126,815 -0.06(-0.12%)
May 11, 2022 50.98 50.98 50.77 50.84 96,102 -0.13(-0.25%)
May 10, 2022 50.90 50.97 50.85 50.97 30,965 +0.03(+0.06%)
May 09, 2022 50.91 50.97 50.85 50.94 80,935 +0.09(+0.17%)
May 06, 2022 50.88 50.89 50.85 50.85 70,437 +0.04(+0.07%)
May 05, 2022 50.86 50.88 50.78 50.82 29,403 -0.05(-0.09%)
May 04, 2022 50.86 50.89 50.86 50.86 35,177 -0.01(-0.02%)
May 03, 2022 50.86 50.89 50.86 50.87 24,127 -0.00(-0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.