Scarica l'app Stockscreener
81.57
0.38%
0.3125
Pre-mercato:
81.57
-0.0025
-0.00%
Storico Dei Prezzi Delle Azioni Di Pacer Trendpilot 100 ETF (PTNQ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $81.93 | $81.47 | $0.465 | 39,128.0 | +0.38% |
| 2025-10-31 | $81.96 | $80.92 | $1.04 | 43,614.0 | +0.46% |
| 2025-10-30 | $81.70 | $80.87 | $0.83 | 21,908.0 | -1.41% |
| 2025-10-29 | $82.21 | $81.54 | $0.6653 | 52,647.0 | +0.33% |
| 2025-10-28 | $81.90 | $81.35 | $0.5499 | 20,407.0 | +0.75% |
| 2025-10-27 | $81.16 | $80.61 | $0.5536 | 26,172.0 | +1.81% |
| 2025-10-24 | $79.88 | $79.49 | $0.389 | 25,945.0 | +1.12% |
| 2025-10-23 | $78.94 | $78.06 | $0.885 | 46,264.0 | +0.86% |
| 2025-10-22 | $78.86 | $77.48 | $1.38 | 29,534.0 | -1.10% |
| 2025-10-21 | $79.16 | $78.78 | $0.3832 | 19,490.0 | -0.02% |
| 2025-10-20 | $79.18 | $78.51 | $0.6699 | 34,858.0 | +1.34% |
| 2025-10-17 | $78.20 | $77.08 | $1.12 | 47,373.0 | +0.72% |
| 2025-10-16 | $78.44 | $77.00 | $1.44 | 36,752.0 | -0.35% |
| 2025-10-15 | $78.36 | $77.24 | $1.12 | 37,267.0 | +0.59% |
| 2025-10-14 | $77.83 | $76.35 | $1.48 | 34,773.0 | -0.64% |
| 2025-10-13 | $77.86 | $77.15 | $0.71 | 36,143.0 | +2.13% |
| 2025-10-10 | $79.13 | $76.09 | $3.04 | 21,989.0 | -3.36% |
| 2025-10-09 | $79.03 | $78.47 | $0.56 | 32,222.0 | -0.23% |
| 2025-10-08 | $79.00 | $78.14 | $0.86 | 29,310.0 | +1.19% |
| 2025-10-07 | $78.72 | $77.91 | $0.8054 | 85,632.0 | -0.75% |
Pacer Trendpilot 100 ETF Stock (PTNQ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Pacer Trendpilot 100 ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PTNQ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Pacer Trendpilot 100 ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Pacer Trendpilot 100 ETF Storia dei prezzi delle azioni (PTNQ) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $81.93 | $81.47 | $0.465 | 78,256.0 | +0.38% |
| 2025-10 | $82.21 | $76.09 | $6.12 | 812,773.0 | +4.81% |
| 2025-09 | $77.92 | $72.25 | $5.67 | 864,985.0 | +5.41% |
| 2025-08 | $75.27 | $71.25 | $4.02 | 1,104,058.0 | +0.82% |
| 2025-07 | $74.23 | $70.40 | $3.83 | 1,067,419.0 | +2.22% |
| 2025-06 | $71.43 | $66.70 | $4.73 | 1,429,748.0 | +6.52% |
| 2025-05 | $68.09 | $65.21 | $2.88 | 2,030,257.0 | -0.58% |
| 2025-04 | $71.75 | $67.03 | $4.72 | 2,606,429.0 | -5.10% |
| 2025-03 | $74.41 | $70.00 | $4.41 | 1,056,574.0 | -4.25% |
| 2025-02 | $76.72 | $73.24 | $3.48 | 1,096,198.0 | -1.46% |
| 2025-01 | $76.08 | $73.20 | $2.88 | 1,234,229.0 | +1.68% |
Pacer Trendpilot 100 ETF Storia dei prezzi delle azioni (PTNQ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $77.83 | $74.21 | $3.62 | 817,383.0 | -1.06% |
| 2024-11 | $75.71 | $73.07 | $2.64 | 929,787.0 | +3.09% |
| 2024-10 | $74.45 | $72.35 | $2.10 | 881,080.0 | -0.34% |
| 2024-09 | $73.75 | $69.69 | $4.06 | 834,459.0 | +1.88% |
| 2024-08 | $72.75 | $67.32 | $5.43 | 909,103.0 | +0.77% |
| 2024-07 | $74.13 | $70.12 | $4.01 | 1,063,524.0 | -0.92% |
| 2024-06 | $72.67 | $69.30 | $3.37 | 1,127,852.0 | +3.85% |
| 2024-05 | $70.34 | $66.81 | $3.53 | 1,022,454.0 | +3.33% |
| 2024-04 | $68.95 | $66.14 | $2.81 | 1,134,283.0 | -2.18% |
| 2024-03 | $69.10 | $67.64 | $1.45 | 1,057,670.0 | +0.91% |
| 2024-02 | $68.24 | $66.22 | $2.02 | 1,187,686.0 | +2.86% |
| 2024-01 | $67.20 | $64.19 | $3.01 | 1,466,553.0 | +1.29% |
Pacer Trendpilot 100 ETF Storia dei prezzi delle azioni (PTNQ) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $66.50 | $63.85 | $2.65 | 1,867,396.0 | +1.29% |
| 2023-11 | $64.85 | $61.08 | $3.77 | 1,943,178.0 | +5.70% |
| 2023-10 | $62.87 | $60.27 | $2.60 | 1,355,730.0 | -0.68% |
| 2023-09 | $63.34 | $60.95 | $2.39 | 962,219.0 | -2.55% |
| 2023-08 | $63.42 | $60.97 | $2.45 | 1,331,454.0 | -0.72% |
| 2023-07 | $63.77 | $61.65 | $2.12 | 1,309,879.0 | +2.32% |
| 2023-06 | $62.47 | $59.38 | $3.09 | 1,746,481.0 | +4.57% |
| 2023-05 | $60.41 | $53.97 | $6.44 | 1,476,926.0 | +7.71% |
| 2023-04 | $55.24 | $53.04 | $2.20 | 762,175.0 | +0.40% |
| 2023-03 | $55.00 | $48.75 | $6.25 | 930,184.0 | +9.41% |
| 2023-02 | $53.34 | $49.61 | $3.73 | 918,326.0 | -2.98% |
| 2023-01 | $51.99 | $48.74 | $3.25 | 1,205,426.0 | +5.04% |
5.71%
0.34%
Capitalizzazione:
|
Volume (24 ore):