Skip to main content

Pacer Trendpilot International ETF (NY:PTIN)

27.87 -0.33 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2025 28.21 28.21 27.87 27.87 18,179 -0.33(-1.16%)
Jun 18, 2025 29.09 29.09 28.18 28.20 102,301 +0.03(+0.10%)
Jun 17, 2025 28.44 28.61 28.15 28.17 20,576 -0.46(-1.60%)
Jun 16, 2025 28.67 28.80 28.60 28.63 13,978 +0.23(+0.81%)
Jun 13, 2025 28.47 28.68 28.40 28.40 6,624 -0.33(-1.15%)
Jun 12, 2025 28.71 29.09 28.62 28.73 11,264 +0.09(+0.32%)
Jun 11, 2025 28.65 28.87 28.61 28.64 8,372 -0.06(-0.21%)
Jun 10, 2025 28.68 28.70 28.57 28.70 10,268 +0.12(+0.42%)
Jun 09, 2025 28.56 28.67 28.18 28.58 2,908 +0.01(+0.03%)
Jun 06, 2025 28.56 28.59 28.22 28.57 12,007 +0.07(+0.25%)
Jun 05, 2025 28.48 28.58 28.44 28.50 15,864 +0.02(+0.07%)
Jun 04, 2025 28.35 28.62 28.35 28.48 16,205 +0.18(+0.64%)
Jun 03, 2025 28.21 28.33 28.13 28.30 17,443 -0.11(-0.39%)
Jun 02, 2025 28.27 28.47 28.26 28.41 20,861 +0.22(+0.79%)
May 30, 2025 28.13 28.20 28.00 28.19 14,753 +0.12(+0.42%)
May 29, 2025 28.19 28.23 27.93 28.07 8,312 +0.00(+0.00%)
May 28, 2025 28.09 28.10 27.96 28.07 24,337 -0.24(-0.85%)
May 27, 2025 28.31 28.34 28.17 28.31 18,029 +0.33(+1.18%)
May 23, 2025 27.80 27.98 27.80 27.98 11,560 +0.06(+0.21%)
May 22, 2025 27.77 27.93 27.76 27.92 20,436 +0.06(+0.22%)
May 21, 2025 28.06 28.22 27.86 27.86 17,052 -0.21(-0.75%)
May 20, 2025 28.00 28.18 27.91 28.07 25,043 +0.08(+0.30%)
May 19, 2025 27.72 28.20 27.72 27.99 23,155 +0.20(+0.70%)
May 16, 2025 27.75 27.84 27.67 27.79 14,657 -0.06(-0.22%)
May 15, 2025 27.65 27.85 26.15 27.85 9,594 +0.43(+1.57%)
May 14, 2025 27.68 27.78 27.27 27.42 17,580 -0.16(-0.58%)
May 13, 2025 27.48 27.62 27.44 27.58 14,094 +0.11(+0.40%)
May 12, 2025 27.48 27.53 27.34 27.47 23,104 +0.16(+0.57%)
May 09, 2025 27.43 27.43 27.27 27.31 11,762 +0.08(+0.31%)
May 08, 2025 27.29 27.36 27.23 27.23 17,323 -0.05(-0.18%)
May 07, 2025 27.22 27.33 27.14 27.28 8,871 -0.04(-0.15%)
May 06, 2025 27.25 27.41 27.23 27.32 25,960 -0.24(-0.87%)
May 05, 2025 27.57 27.72 27.56 27.56 15,529 +0.11(+0.42%)
May 02, 2025 27.44 27.48 27.34 27.45 8,819 +0.02(+0.09%)
May 01, 2025 27.38 27.63 27.38 27.42 45,493 -0.02(-0.08%)
Apr 30, 2025 27.41 27.47 27.41 27.44 16,494 +0.03(+0.11%)
Apr 29, 2025 27.45 27.45 27.38 27.41 11,071 -0.00(-0.02%)
Apr 28, 2025 27.42 27.60 27.39 27.41 76,867 -0.03(-0.09%)
Apr 25, 2025 29.66 29.66 27.39 27.44 10,449 +0.04(+0.15%)
Apr 24, 2025 27.41 27.44 27.26 27.40 71,235 -0.04(-0.13%)
Apr 23, 2025 27.61 27.61 27.36 27.43 47,936 -0.06(-0.20%)
Apr 22, 2025 27.38 27.49 27.38 27.49 47,652 +0.01(+0.04%)
Apr 21, 2025 27.61 27.61 27.37 27.48 12,955 -0.04(-0.15%)
Apr 17, 2025 27.37 27.53 27.37 27.52 13,157 +0.01(+0.04%)
Apr 16, 2025 27.43 27.51 27.36 27.51 52,811 +0.09(+0.33%)
Apr 15, 2025 27.47 27.51 27.36 27.42 11,561 +0.01(+0.05%)
Apr 14, 2025 27.41 27.49 27.35 27.41 31,777 -0.05(-0.17%)
Apr 11, 2025 29.15 29.15 27.40 27.45 28,247 -0.31(-1.11%)
Apr 10, 2025 28.65 31.00 26.51 27.76 113,398 -0.66(-2.32%)
Apr 09, 2025 26.28 28.49 26.28 28.42 22,588 +2.02(+7.63%)
Apr 08, 2025 27.40 27.53 26.32 26.40 17,263 -0.32(-1.22%)
Apr 07, 2025 26.58 28.50 26.14 26.73 63,285 -0.42(-1.55%)
Apr 04, 2025 27.59 27.59 27.07 27.15 45,901 -1.80(-6.20%)
Apr 03, 2025 29.22 29.27 28.93 28.95 10,008 -0.66(-2.24%)
Apr 02, 2025 29.36 29.61 29.36 29.61 8,549 +0.11(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.