Skip to main content

Pacer Trendpilot European Index ETF (NY: PTEU )

26.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 24.56 24.56 24.42 24.48 3,171 -0.08(-0.34%)
Nov 29, 2023 24.65 24.65 24.56 24.56 804 +0.13(+0.54%)
Nov 28, 2023 24.31 24.45 24.31 24.43 30,279 +0.04(+0.16%)
Nov 27, 2023 24.38 24.42 24.38 24.39 2,535 -0.09(-0.37%)
Nov 24, 2023 24.34 24.51 24.34 24.49 3,525 +0.25(+1.05%)
Nov 22, 2023 24.18 24.23 24.17 24.23 1,907 -0.03(-0.12%)
Nov 21, 2023 24.31 24.31 24.21 24.26 4,012 -0.05(-0.21%)
Nov 20, 2023 24.21 24.31 24.21 24.31 2,780 +0.03(+0.12%)
Nov 17, 2023 24.36 24.36 24.21 24.28 4,351 -0.03(-0.12%)
Nov 16, 2023 24.26 24.31 24.21 24.31 7,051 +0.06(+0.23%)
Nov 15, 2023 24.33 24.33 24.20 24.25 3,251 -0.03(-0.11%)
Nov 14, 2023 24.25 24.28 24.17 24.28 2,086 +0.01(+0.02%)
Nov 13, 2023 24.22 24.32 24.22 24.27 12,048 +0.02(+0.10%)
Nov 10, 2023 24.22 24.25 24.20 24.25 19,187 -0.05(-0.21%)
Nov 09, 2023 24.22 24.34 24.22 24.30 3,391 +0.01(+0.04%)
Nov 08, 2023 24.19 24.29 24.19 24.29 10,450 +0.01(+0.06%)
Nov 07, 2023 24.21 24.33 24.21 24.28 8,546 +0.01(+0.02%)
Nov 06, 2023 24.30 24.30 24.20 24.27 2,260 -0.03(-0.10%)
Nov 03, 2023 24.24 24.30 24.22 24.30 16,666 +0.09(+0.39%)
Nov 02, 2023 24.24 24.24 24.16 24.20 930 +0.03(+0.13%)
Nov 01, 2023 24.11 24.17 24.10 24.17 4,203 -0.06(-0.25%)
Oct 31, 2023 24.25 24.25 24.17 24.23 558 +0.03(+0.12%)
Oct 30, 2023 24.02 24.20 24.02 24.20 1,974 +0.19(+0.79%)
Oct 27, 2023 24.10 24.10 23.95 24.01 453 -0.05(-0.22%)
Oct 26, 2023 24.12 24.14 24.00 24.06 10,544 -0.06(-0.23%)
Oct 25, 2023 24.15 24.19 24.12 24.12 1,102 -0.12(-0.50%)
Oct 24, 2023 24.22 24.24 24.16 24.24 3,832 +0.06(+0.27%)
Oct 23, 2023 24.01 24.19 23.82 24.18 2,885 +0.07(+0.27%)
Oct 20, 2023 24.15 24.16 24.07 24.11 2,065 -0.12(-0.49%)
Oct 19, 2023 24.29 24.30 24.22 24.23 3,146 -0.04(-0.15%)
Oct 18, 2023 24.35 24.36 24.19 24.26 3,347 -0.22(-0.89%)
Oct 17, 2023 24.48 24.50 24.48 24.48 1,129 -0.03(-0.11%)
Oct 16, 2023 24.50 24.51 24.46 24.51 2,332 +0.16(+0.66%)
Oct 13, 2023 24.47 24.47 24.35 24.35 161 -0.19(-0.77%)
Oct 12, 2023 24.59 24.59 24.47 24.54 1,384 -0.12(-0.51%)
Oct 11, 2023 24.70 24.72 24.59 24.66 2,450 +0.04(+0.18%)
Oct 10, 2023 24.60 24.69 24.51 24.62 1,588 +0.18(+0.74%)
Oct 09, 2023 24.26 24.44 24.26 24.44 799 -0.09(-0.38%)
Oct 06, 2023 24.40 24.53 24.40 24.53 4,022 +0.19(+0.79%)
Oct 05, 2023 24.31 24.34 24.25 24.34 968 +0.02(+0.10%)
Oct 04, 2023 24.27 24.32 24.21 24.32 2,637 +0.14(+0.59%)
Oct 03, 2023 24.18 24.18 24.13 24.17 1,306 -0.12(-0.49%)
Oct 02, 2023 24.47 24.47 24.22 24.29 1,311 -0.45(-1.83%)
Sep 29, 2023 24.91 24.91 24.74 24.74 2,798 +0.11(+0.46%)
Sep 28, 2023 24.68 24.68 24.63 24.63 947 +0.21(+0.88%)
Sep 27, 2023 24.49 24.49 24.41 24.42 1,607 -0.15(-0.63%)
Sep 26, 2023 24.57 24.57 24.57 24.57 209 -0.32(-1.29%)
Sep 25, 2023 24.74 24.91 24.83 24.89 1,709 -0.25(-0.98%)
Sep 22, 2023 25.19 25.23 25.14 25.14 985 -0.06(-0.23%)
Sep 21, 2023 25.28 25.28 25.20 25.20 752 -0.36(-1.43%)
Sep 20, 2023 25.86 25.86 25.56 25.56 590 +0.01(+0.03%)
Sep 19, 2023 25.48 25.57 25.48 25.55 1,245 +0.04(+0.14%)
Sep 18, 2023 25.43 25.54 25.43 25.52 4,028 -0.20(-0.77%)
Sep 15, 2023 25.67 25.84 25.67 25.71 2,355 -0.04(-0.14%)
Sep 14, 2023 25.69 25.75 25.69 25.75 838 +0.28(+1.10%)
Sep 13, 2023 25.39 25.54 25.39 25.47 15,273 -0.17(-0.66%)
Sep 12, 2023 25.60 25.64 25.60 25.64 1,204 -0.18(-0.70%)
Sep 11, 2023 25.76 25.82 25.73 25.82 4,555 +0.32(+1.25%)
Sep 08, 2023 25.55 25.68 25.48 25.50 17,251 +0.02(+0.08%)
Sep 07, 2023 25.53 25.53 25.44 25.48 669 -0.18(-0.70%)
Sep 06, 2023 25.70 25.70 25.54 25.66 2,871 -0.07(-0.27%)
Sep 05, 2023 25.79 25.79 25.70 25.73 3,707 -0.36(-1.38%)
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.