U.S. markets close in 5 hours 17 minutes

Pacer Trendpilot 100 ETF (PTNQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
68.73+0.08 (+0.12%)
A partir del 10:41AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202468.8368.8368.6768.7368.733,866
10 may 202468.7468.7768.5668.6568.6581,300
09 may 202468.5868.6068.3768.5768.5736,900
08 may 202468.2268.5768.2268.4868.4847,900
07 may 202468.5668.6368.4568.4768.4738,400
06 may 202468.3268.4968.1868.4868.4866,100
03 may 202468.0768.1567.8868.0468.0442,200
02 may 202467.2967.4266.8867.3367.3336,500
01 may 202467.0767.5566.8166.9866.9889,100
30 abr 202467.7367.8067.1867.1867.1849,600
29 abr 202467.7867.9067.6567.8667.8647,200
26 abr 202467.4667.7867.4367.6167.6136,100
25 abr 202466.7267.1766.6467.1367.1324,800
24 abr 202467.4867.5567.1167.3067.3081,400
23 abr 202466.9967.2666.9567.1867.1864,300
22 abr 202466.5466.8266.2366.6666.6632,200
19 abr 202466.9166.9166.1466.2366.2359,600
18 abr 202467.1667.4066.9666.9666.9667,500
17 abr 202467.8467.8467.1567.1767.1734,500
16 abr 202467.6667.8767.5767.6467.6476,500
15 abr 202468.5168.5267.6167.6867.6838,300
12 abr 202468.5468.5568.1468.3268.3237,700
11 abr 202468.3668.9268.2868.7968.7964,400
10 abr 202468.2068.3068.0968.2568.2543,700
09 abr 202468.6368.6368.1868.5468.5440,200
08 abr 202468.4768.5768.3568.5068.5094,900
05 abr 202468.1268.5968.0268.3468.3427,500
04 abr 202468.9068.9367.9167.9967.9948,500
03 abr 202468.2068.6568.2068.5368.5330,800
02 abr 202468.4368.4868.1968.4668.4659,000
01 abr 202468.7868.9568.6168.8268.8275,100
28 mar 202468.7768.7768.6268.6868.6855,200
27 mar 202468.8668.8668.4968.8168.8150,700
26 mar 202468.8668.9568.5368.5968.5981,700
25 mar 202468.4968.8668.4968.8668.8636,300
22 mar 202468.7868.9468.7168.7868.7861,300
21 mar 202469.0469.1068.7768.7768.7770,500
20 mar 202468.3268.6868.1468.6168.6137,300
19 mar 202467.9068.2367.7668.1968.1945,500
18 mar 202468.1168.3968.0768.0768.0744,300
15 mar 202467.9667.9667.6467.7167.7148,600
14 mar 202468.2668.3967.9468.2068.2050,700
13 mar 202468.5168.5168.1868.2968.2960,900
12 mar 202468.2468.6467.9768.5868.5839,100
11 mar 202467.9168.0867.8467.9667.9655,300
08 mar 202468.7068.9268.1068.1068.1039,200
07 mar 202468.3768.7868.3068.6768.6768,100
06 mar 202468.2068.3667.9668.0968.0968,300
05 mar 202468.2268.2267.6667.9167.9150,200
04 mar 202468.7568.7568.5168.5468.5439,600
01 mar 202468.1968.7468.1868.6568.6555,000
29 feb 202468.0468.2467.8868.0668.0664,200
28 feb 202467.8367.8867.6967.7667.7646,500
27 feb 202468.0468.0467.7867.9567.9557,200
26 feb 202468.0068.0667.7967.8767.8738,600
23 feb 202468.1368.2167.8067.8867.8849,800
22 feb 202467.7468.0967.6567.9867.9889,200
21 feb 202466.7867.0366.6166.8966.8954,400
20 feb 202467.1967.1966.7267.0667.0660,300
16 feb 202467.7667.7667.2567.3567.3533,000
15 feb 202467.5567.7067.4267.7067.7056,100
14 feb 202467.4367.6767.2267.5467.5489,000
13 feb 202467.1067.3766.8967.1767.1766,500
12 feb 202467.8368.0467.6867.8267.82107,800
09 feb 202467.5467.9267.5467.8267.8249,600
08 feb 202467.4867.5567.4067.4367.4344,400
07 feb 202467.3767.4667.1967.4167.4157,800
06 feb 202467.1567.2166.8767.0367.0388,100
05 feb 202467.2167.2166.8767.0767.0750,400
02 feb 202466.7367.2666.7367.1567.1543,400
01 feb 202466.2266.5866.2266.5266.5241,500
31 ene 202466.4366.5766.1366.1766.1748,800
30 ene 202467.0567.0566.7666.8066.8059,000
29 ene 202466.7867.0866.5967.0367.0347,500
26 ene 202466.7366.8766.6166.8166.8146,700
25 ene 202467.0367.1466.7366.9466.9471,800
24 ene 202466.9967.2066.8366.8766.8797,800
23 ene 202466.6166.7166.4566.7166.7169,700
22 ene 202466.7166.7466.4466.5166.5161,700
19 ene 202465.9666.5465.9366.5166.5166,700
18 ene 202465.5265.8065.4465.7765.7748,000
17 ene 202465.2165.2964.8965.2965.2966,200
16 ene 202465.2765.5765.2465.4365.4341,400
12 ene 202465.5965.5965.3165.4465.4450,600
11 ene 202465.3965.5365.0165.4565.4557,100
10 ene 202465.1965.4965.0765.4965.4967,300
09 ene 202464.8365.1764.7865.1465.14121,000
08 ene 202464.3865.1164.3865.0765.0767,800
05 ene 202464.2364.5464.1964.3664.3661,000
04 ene 202464.3464.5664.1964.1964.19161,400
03 ene 202464.6664.6664.3864.4964.4996,800
02 ene 202465.1065.1064.6164.8764.8758,100
29 dic 202365.5865.5865.2365.3365.3392,100
28 dic 202365.5765.6565.4565.5365.53229,000
27 dic 202365.5665.5865.4265.4565.4539,100
27 dic 20230.961 Dividendo
26 dic 202366.3266.5066.3066.5065.5455,600
22 dic 202366.2066.3366.0866.1765.2166,900
21 dic 202366.0066.1965.8766.1165.1565,200
20 dic 202366.1166.3565.7065.7664.81157,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...