Skip to main content

Pacer Trendpilot European Index ETF (NY: PTEU )

27.52 +0.52 (+1.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.99 22.99 22.91 22.92 17,212 +0.01(+0.04%)
Jun 29, 2020 22.92 22.92 22.91 22.91 4,268 +0.00(+0.02%)
Jun 26, 2020 22.90 22.91 22.90 22.91 11,274 +0.00(+0.02%)
Jun 25, 2020 22.86 22.91 22.86 22.90 10,123 -0.01(-0.06%)
Jun 24, 2020 22.91 22.92 22.91 22.92 4,264 +0.00(+0.02%)
Jun 23, 2020 22.91 22.91 22.89 22.91 8,980 +0.00(+0.02%)
Jun 22, 2020 22.90 22.91 22.90 22.91 17,005 +0.00(+0.00%)
Jun 19, 2020 22.91 22.93 22.90 22.91 17,273 +0.00(+0.00%)
Jun 18, 2020 22.90 22.91 22.90 22.91 24,451 +0.00(+0.00%)
Jun 17, 2020 22.90 22.91 22.90 22.91 11,208 +0.01(+0.04%)
Jun 16, 2020 22.91 22.93 22.89 22.90 42,115 -0.03(-0.14%)
Jun 15, 2020 22.85 22.93 22.85 22.93 4,778 +0.01(+0.06%)
Jun 12, 2020 22.91 22.92 22.91 22.92 12,929 -0.00(-0.02%)
Jun 11, 2020 22.97 22.97 22.91 22.92 27,513 +0.00(+0.00%)
Jun 10, 2020 22.97 22.97 22.88 22.92 31,903 -0.01(-0.04%)
Jun 09, 2020 22.92 22.96 22.92 22.93 20,448 +0.02(+0.07%)
Jun 08, 2020 22.91 22.94 22.91 22.92 21,329 -0.01(-0.02%)
Jun 05, 2020 22.91 22.95 22.91 22.92 34,651 -0.02(-0.08%)
Jun 04, 2020 22.92 22.94 22.92 22.94 8,320 +0.02(+0.08%)
Jun 03, 2020 22.94 22.94 22.92 22.92 26,080 -0.02(-0.08%)
Jun 02, 2020 22.92 22.96 22.92 22.94 9,174 +0.02(+0.08%)
Jun 01, 2020 22.98 22.98 22.91 22.92 16,903 -0.02(-0.10%)
May 29, 2020 22.92 22.95 22.91 22.95 10,757 +0.01(+0.04%)
May 28, 2020 22.91 22.94 22.91 22.94 32,581 +0.02(+0.08%)
May 27, 2020 22.91 22.94 22.91 22.92 29,574 -0.02(-0.08%)
May 26, 2020 22.91 22.94 22.91 22.94 2,950 +0.02(+0.08%)
May 22, 2020 22.92 22.95 22.86 22.92 75,612 +0.00(+0.00%)
May 21, 2020 22.91 22.94 22.91 22.92 13,601 -0.01(-0.05%)
May 20, 2020 22.92 22.94 22.92 22.93 14,586 +0.01(+0.03%)
May 19, 2020 22.92 22.95 22.92 22.92 59,548 +0.00(+0.02%)
May 18, 2020 22.91 22.92 22.91 22.92 37,359 +0.00(+0.00%)
May 15, 2020 22.95 22.95 22.91 22.92 18,411 -0.02(-0.08%)
May 14, 2020 22.92 22.95 22.92 22.94 18,031 +0.02(+0.08%)
May 13, 2020 22.91 22.92 22.91 22.92 7,224 -0.00(-0.02%)
May 12, 2020 22.91 22.93 22.91 22.92 30,259 -0.01(-0.06%)
May 11, 2020 22.92 22.97 22.92 22.94 23,131 +0.01(+0.04%)
May 08, 2020 22.92 22.93 22.92 22.93 17,687 +0.01(+0.04%)
May 07, 2020 22.91 22.92 22.91 22.92 19,002 -0.01(-0.04%)
May 06, 2020 22.91 22.96 22.91 22.93 30,821 -0.02(-0.08%)
May 05, 2020 22.93 22.97 22.93 22.95 31,157 +0.00(+0.02%)
May 04, 2020 22.93 22.97 22.93 22.94 17,095 +0.00(+0.00%)
May 01, 2020 22.93 22.95 22.93 22.94 14,894 -0.00(-0.02%)
Apr 30, 2020 22.93 22.98 22.93 22.95 12,990 +0.01(+0.04%)
Apr 29, 2020 22.98 22.98 22.92 22.94 11,613 -0.01(-0.06%)
Apr 28, 2020 22.96 22.98 22.92 22.95 32,884 +0.00(+0.02%)
Apr 27, 2020 22.92 23.06 22.92 22.95 5,844 +0.00(+0.00%)
Apr 24, 2020 22.91 22.97 22.91 22.95 19,859 +0.01(+0.06%)
Apr 23, 2020 22.91 22.93 22.91 22.93 12,834 -0.02(-0.08%)
Apr 22, 2020 22.98 22.98 22.92 22.95 23,571 +0.03(+0.13%)
Apr 21, 2020 22.92 23.02 22.92 22.92 9,745 -0.03(-0.13%)
Apr 20, 2020 22.91 22.98 22.91 22.95 29,176 +0.03(+0.13%)
Apr 17, 2020 22.89 22.94 22.89 22.92 55,442 +0.00(+0.00%)
Apr 16, 2020 22.95 22.95 22.91 22.92 19,042 +0.00(+0.00%)
Apr 15, 2020 22.91 22.95 22.91 22.92 47,443 +0.01(+0.04%)
Apr 14, 2020 22.93 22.97 22.91 22.91 42,641 -0.01(-0.04%)
Apr 13, 2020 22.97 22.99 22.92 22.92 43,220 +0.01(+0.04%)
Apr 09, 2020 22.99 22.99 22.90 22.91 52,856 -0.01(-0.04%)
Apr 08, 2020 22.91 22.94 22.90 22.92 41,994 +0.01(+0.04%)
Apr 07, 2020 22.92 22.99 22.91 22.91 47,774 -0.01(-0.04%)
Apr 06, 2020 22.91 23.03 22.89 22.92 46,444 -0.03(-0.13%)
Apr 03, 2020 22.91 23.01 22.91 22.95 59,786 +0.03(+0.13%)
Apr 02, 2020 22.91 22.94 22.86 22.92 41,448 +0.05(+0.21%)
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.