Skip to main content

Pacer Trendpilot European Index ETF (NY: PTEU )

26.91 +0.32 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 27.19 27.25 26.90 26.91 5,775 +0.32(+1.20%)
Jun 11, 2024 26.56 26.66 26.47 26.59 4,424 -0.39(-1.46%)
Jun 10, 2024 26.63 26.98 26.63 26.98 3,153 -0.21(-0.76%)
Jun 07, 2024 26.83 27.19 26.83 27.19 994 -0.23(-0.85%)
Jun 06, 2024 27.49 27.49 27.34 27.42 802 +0.09(+0.34%)
Jun 05, 2024 27.20 27.33 27.20 27.33 2,353 +0.37(+1.37%)
Jun 04, 2024 26.98 27.02 26.95 26.96 806 -0.20(-0.72%)
Jun 03, 2024 27.32 27.32 27.02 27.16 4,090 +0.09(+0.33%)
May 31, 2024 26.92 27.07 26.92 27.07 2,374 +0.12(+0.46%)
May 30, 2024 26.92 26.98 26.90 26.94 2,002 +0.15(+0.57%)
May 29, 2024 26.77 26.85 26.75 26.79 3,073 -0.46(-1.69%)
May 28, 2024 27.35 27.35 27.25 27.25 2,970 +0.02(+0.07%)
May 24, 2024 27.34 27.34 27.16 27.23 1,357 +0.23(+0.85%)
May 23, 2024 27.06 27.06 26.92 27.00 2,978 -0.10(-0.37%)
May 22, 2024 27.32 27.32 27.07 27.10 3,693 -0.31(-1.11%)
May 21, 2024 27.24 27.41 27.09 27.41 71,580 -0.00(-0.02%)
May 20, 2024 27.44 27.48 27.41 27.41 3,928 -0.04(-0.13%)
May 17, 2024 27.49 27.51 27.41 27.45 5,045 +0.07(+0.26%)
May 16, 2024 27.52 27.52 27.34 27.38 2,149 -0.12(-0.45%)
May 15, 2024 27.45 27.59 27.45 27.50 4,973 +0.22(+0.81%)
May 14, 2024 27.35 27.35 27.14 27.28 6,129 +0.23(+0.85%)
May 13, 2024 27.23 27.23 27.05 27.05 384 +0.05(+0.19%)
May 10, 2024 27.23 27.24 26.99 27.00 13,036 +0.01(+0.04%)
May 09, 2024 26.99 26.99 26.96 26.99 3,170 +0.30(+1.11%)
May 08, 2024 26.73 26.73 26.59 26.69 1,661 +0.00(+0.01%)
May 07, 2024 26.68 26.69 26.56 26.69 2,144 +0.25(+0.93%)
May 06, 2024 26.34 26.45 26.34 26.45 18,846 +0.23(+0.89%)
May 03, 2024 26.22 26.27 26.10 26.21 1,288 +0.27(+1.04%)
May 02, 2024 25.90 25.99 25.81 25.94 1,823 +0.17(+0.68%)
May 01, 2024 25.54 25.77 25.53 25.77 1,789 -0.01(-0.05%)
Apr 30, 2024 26.01 26.04 25.77 25.78 9,672 -0.46(-1.74%)
Apr 29, 2024 26.18 26.29 26.18 26.24 3,550 +0.08(+0.31%)
Apr 26, 2024 26.23 26.24 26.12 26.16 7,007 +0.19(+0.73%)
Apr 25, 2024 25.90 26.00 25.76 25.97 3,178 -0.18(-0.69%)
Apr 24, 2024 26.16 26.16 25.98 26.15 1,858 -0.08(-0.30%)
Apr 23, 2024 26.02 26.34 26.02 26.23 3,261 +0.46(+1.77%)
Apr 22, 2024 25.77 25.83 25.65 25.77 4,830 +0.27(+1.04%)
Apr 19, 2024 25.49 25.60 25.42 25.50 5,781 -0.01(-0.03%)
Apr 18, 2024 25.66 25.66 25.44 25.51 1,944 -0.06(-0.25%)
Apr 17, 2024 25.58 25.58 25.58 25.58 130 +0.09(+0.34%)
Apr 16, 2024 25.41 25.55 25.41 25.49 1,930 -0.05(-0.18%)
Apr 15, 2024 25.92 25.92 25.50 25.54 4,926 -0.09(-0.36%)
Apr 12, 2024 25.91 25.91 25.51 25.63 1,527 -0.49(-1.86%)
Apr 11, 2024 26.06 26.12 25.74 26.12 1,839 +0.06(+0.22%)
Apr 10, 2024 26.12 26.29 26.06 26.06 732 -0.41(-1.55%)
Apr 09, 2024 26.39 26.49 26.33 26.47 988 -0.10(-0.38%)
Apr 08, 2024 26.62 26.62 26.57 26.57 464 +0.09(+0.36%)
Apr 05, 2024 26.36 26.48 26.36 26.48 3,406 +0.09(+0.34%)
Apr 04, 2024 26.80 26.80 26.38 26.38 4,347 -0.31(-1.15%)
Apr 03, 2024 26.49 26.71 26.49 26.69 875 +0.28(+1.05%)
Apr 02, 2024 26.47 26.47 26.41 26.41 1,059 -0.32(-1.20%)
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.