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 (%)
Mar 31, 2023 25.89 25.95 25.88 25.90 1,929 +0.03(+0.10%)
Mar 30, 2023 25.78 25.87 25.73 25.87 2,107 +0.44(+1.73%)
Mar 29, 2023 25.33 25.43 25.22 25.43 2,723 +0.44(+1.76%)
Mar 28, 2023 24.85 25.02 24.84 24.99 2,757 +0.02(+0.08%)
Mar 27, 2023 24.93 24.97 24.80 24.97 4,054 +0.23(+0.93%)
Mar 24, 2023 24.53 24.74 24.42 24.74 4,317 -0.19(-0.77%)
Mar 23, 2023 25.23 25.36 24.81 24.93 4,967 -0.15(-0.58%)
Mar 22, 2023 25.08 25.25 25.04 25.08 1,680 -0.03(-0.12%)
Mar 21, 2023 24.92 25.11 24.91 25.11 1,807 +0.54(+2.21%)
Mar 20, 2023 24.39 25.71 24.38 24.57 62,559 +0.45(+1.85%)
Mar 17, 2023 23.94 24.16 23.87 24.12 9,326 -0.37(-1.51%)
Mar 16, 2023 23.85 24.49 23.77 24.49 6,486 +0.42(+1.75%)
Mar 15, 2023 24.03 24.07 23.80 24.07 1,161 -0.94(-3.77%)
Mar 14, 2023 24.92 25.01 24.87 25.01 6,604 +0.48(+1.96%)
Mar 13, 2023 24.51 24.59 24.42 24.53 2,371 -0.28(-1.13%)
Mar 10, 2023 25.00 25.17 24.70 24.81 1,978 -0.19(-0.76%)
Mar 09, 2023 25.29 25.30 25.00 25.00 4,221 -0.31(-1.22%)
Mar 08, 2023 25.08 25.31 25.08 25.31 1,669 +0.11(+0.43%)
Mar 07, 2023 25.54 25.62 25.10 25.20 5,367 -0.50(-1.93%)
Mar 06, 2023 25.68 25.81 25.62 25.70 4,627 +0.02(+0.10%)
Mar 03, 2023 25.39 25.69 25.39 25.67 2,314 +0.39(+1.54%)
Mar 02, 2023 24.78 25.28 24.78 25.28 1,858 +0.03(+0.12%)
Mar 01, 2023 25.37 25.37 25.16 25.25 3,187 +0.11(+0.44%)
Feb 28, 2023 25.25 25.28 25.06 25.14 1,783 -0.14(-0.56%)
Feb 27, 2023 25.05 25.33 25.05 25.28 2,172 +0.38(+1.54%)
Feb 24, 2023 24.85 24.90 24.77 24.90 1,244 -0.57(-2.26%)
Feb 23, 2023 25.28 25.51 25.15 25.47 1,142 +0.32(+1.28%)
Feb 22, 2023 25.23 25.55 25.10 25.15 6,104 -0.24(-0.95%)
Feb 21, 2023 25.59 25.59 25.30 25.39 13,993 -0.38(-1.49%)
Feb 17, 2023 25.61 25.80 25.61 25.77 2,752 +0.17(+0.65%)
Feb 16, 2023 25.64 25.71 25.56 25.61 11,714 -0.07(-0.26%)
Feb 15, 2023 25.24 25.71 25.23 25.67 9,299 -0.03(-0.12%)
Feb 14, 2023 25.37 25.70 25.37 25.70 1,810 +0.18(+0.72%)
Feb 13, 2023 25.43 25.52 25.41 25.52 2,624 +0.33(+1.31%)
Feb 10, 2023 24.96 25.19 24.96 25.19 3,492 -0.27(-1.06%)
Feb 09, 2023 25.60 25.87 25.41 25.46 5,091 +0.09(+0.35%)
Feb 08, 2023 25.44 25.44 25.31 25.37 2,305 -0.19(-0.74%)
Feb 07, 2023 25.22 25.56 24.90 25.56 6,906 +0.18(+0.71%)
Feb 06, 2023 25.68 25.69 25.35 25.38 4,704 -0.38(-1.46%)
Feb 03, 2023 25.75 25.94 25.70 25.76 5,222 -0.25(-0.97%)
Feb 02, 2023 25.93 26.12 25.92 26.01 4,329 +0.12(+0.46%)
Feb 01, 2023 25.42 26.05 25.42 25.89 15,128 +0.44(+1.73%)
Jan 31, 2023 25.30 25.45 25.27 25.45 4,197 +0.19(+0.75%)
Jan 30, 2023 25.29 25.37 25.26 25.26 3,070 -0.17(-0.67%)
Jan 27, 2023 25.40 25.62 25.40 25.43 2,839 -0.09(-0.34%)
Jan 26, 2023 25.45 25.53 25.31 25.52 274,201 +0.21(+0.82%)
Jan 25, 2023 25.14 25.33 25.07 25.31 4,771 +0.06(+0.24%)
Jan 24, 2023 25.13 25.30 25.07 25.25 2,507 +0.00(+0.01%)
Jan 23, 2023 25.12 25.25 25.12 25.25 13,238 +0.18(+0.74%)
Jan 20, 2023 24.93 25.10 24.80 25.06 1,207 +0.23(+0.93%)
Jan 19, 2023 24.76 24.83 24.75 24.83 10,867 -0.12(-0.48%)
Jan 18, 2023 25.34 25.38 24.95 24.95 5,404 -0.11(-0.45%)
Jan 17, 2023 25.28 25.28 25.03 25.06 2,575 -0.05(-0.21%)
Jan 13, 2023 25.03 25.12 24.97 25.12 3,522 +0.08(+0.31%)
Jan 12, 2023 24.98 25.04 24.98 25.04 892 +0.36(+1.46%)
Jan 11, 2023 24.56 24.68 24.44 24.68 2,514 +0.24(+0.98%)
Jan 10, 2023 24.38 24.44 24.34 24.44 595 +0.21(+0.87%)
Jan 09, 2023 24.34 24.52 24.23 24.23 6,255 +0.23(+0.94%)
Jan 06, 2023 23.78 24.00 23.78 24.00 1,755 +0.62(+2.64%)
Jan 05, 2023 23.43 23.47 23.32 23.39 1,830 -0.18(-0.78%)
Jan 04, 2023 23.47 23.57 23.42 23.57 1,711 +0.59(+2.59%)
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.