U.S. markets close in 1 hour 30 minutes

Pacer Trendpilot 100 ETF (PTNQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
70.51-0.06 (-0.08%)
A partir del 02:27PM EDT. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jun 202470.5870.6670.4670.5170.5137,671
06 jun 202470.6670.6670.5170.5770.5799,800
05 jun 202470.1270.5970.0070.5870.5841,300
04 jun 202469.6369.8669.5269.7669.7627,600
03 jun 202469.7469.8669.3069.6869.6864,300
31 may 202469.5169.6168.8369.4269.4247,400
30 may 202469.7869.8269.5069.5069.5035,600
29 may 202469.9170.0669.9069.9069.9026,700
28 may 202470.2270.2569.9770.2570.2532,600
24 may 202469.8370.1469.7670.0870.0830,300
23 may 202470.3470.3469.5269.7169.7184,300
22 may 202469.9669.9669.6369.9369.9359,400
21 may 202469.5769.8469.5769.8369.8340,800
20 may 202469.5469.8269.5469.7969.7957,000
17 may 202469.5169.6869.3569.4969.4928,000
16 may 202469.7069.7469.5069.5269.5247,300
15 may 202469.3069.6669.1169.6669.6641,500
14 may 202468.7569.0568.7568.9868.9826,900
13 may 202468.8368.8368.6768.7368.7326,300
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
*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...