Skip to main content

Pacer Trendpilot International ETF (NY: PTIN )

29.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 29.92 29.92 29.45 29.61 12,702 -0.33(-1.10%)
Jul 17, 2024 29.88 29.96 29.82 29.94 13,411 -0.15(-0.50%)
Jul 16, 2024 29.89 30.10 29.88 30.09 12,172 +0.20(+0.65%)
Jul 15, 2024 30.11 30.11 29.88 29.89 11,930 -0.30(-0.98%)
Jul 12, 2024 30.10 30.32 30.02 30.19 3,620 +0.33(+1.11%)
Jul 11, 2024 29.90 30.01 29.86 29.86 19,513 +0.03(+0.10%)
Jul 10, 2024 29.76 29.83 29.73 29.83 3,808 +0.39(+1.32%)
Jul 09, 2024 29.27 29.46 29.27 29.44 9,571 -0.12(-0.41%)
Jul 08, 2024 29.61 29.61 29.47 29.56 10,266 -0.08(-0.27%)
Jul 05, 2024 29.54 29.64 29.52 29.64 5,323 +0.15(+0.51%)
Jul 03, 2024 29.30 29.49 29.30 29.49 10,408 +0.44(+1.51%)
Jul 02, 2024 28.96 29.11 28.91 29.05 7,169 -0.03(-0.10%)
Jul 01, 2024 31.48 31.48 28.98 29.08 27,656 +0.16(+0.55%)
Jun 28, 2024 29.01 29.02 28.87 28.92 17,953 +0.07(+0.24%)
Jun 27, 2024 28.91 28.99 28.83 28.85 8,513 +0.04(+0.14%)
Jun 26, 2024 28.74 28.86 28.74 28.81 9,220 -0.21(-0.73%)
Jun 25, 2024 28.97 29.10 28.88 29.02 4,904 +0.04(+0.15%)
Jun 24, 2024 28.98 29.02 28.86 28.98 16,662 +0.24(+0.84%)
Jun 21, 2024 28.67 28.76 28.65 28.74 9,402 -0.08(-0.28%)
Jun 20, 2024 28.81 28.89 28.73 28.82 14,141 +0.04(+0.14%)
Jun 18, 2024 28.68 28.87 28.68 28.78 5,625 +0.12(+0.43%)
Jun 17, 2024 28.46 28.70 28.38 28.66 32,247 +0.12(+0.44%)
Jun 14, 2024 28.48 28.53 28.48 28.53 6,215 -0.23(-0.80%)
Jun 13, 2024 28.83 28.88 28.69 28.76 78,453 -0.46(-1.56%)
Jun 12, 2024 29.35 29.43 29.21 29.22 11,650 +0.30(+1.02%)
Jun 11, 2024 28.82 29.03 28.81 28.92 4,224 -0.28(-0.96%)
Jun 10, 2024 28.98 29.25 28.98 29.20 5,638 +0.01(+0.04%)
Jun 07, 2024 29.32 29.35 29.14 29.19 9,627 -0.32(-1.09%)
Jun 06, 2024 29.43 29.58 29.40 29.51 20,390 +0.12(+0.41%)
Jun 05, 2024 29.40 29.43 29.23 29.39 11,997 +0.12(+0.41%)
Jun 04, 2024 29.23 29.34 29.10 29.27 8,783 -0.12(-0.41%)
Jun 03, 2024 29.36 29.40 29.19 29.39 2,775 +0.12(+0.40%)
May 31, 2024 29.19 29.27 29.05 29.27 7,753 +0.19(+0.66%)
May 30, 2024 29.09 29.11 28.93 29.08 10,430 +0.24(+0.85%)
May 29, 2024 28.89 28.94 28.76 28.84 3,820 -0.42(-1.43%)
May 28, 2024 29.29 29.35 29.23 29.26 4,019 +0.02(+0.05%)
May 24, 2024 29.17 29.37 29.17 29.24 20,574 +0.20(+0.70%)
May 23, 2024 29.27 29.27 28.97 29.04 10,696 -0.25(-0.86%)
May 22, 2024 29.34 29.34 29.13 29.29 14,685 -0.21(-0.71%)
May 21, 2024 29.46 29.53 29.42 29.50 14,620 -0.09(-0.30%)
May 20, 2024 29.59 29.64 29.52 29.59 9,350 +0.04(+0.14%)
May 17, 2024 29.47 29.55 29.38 29.55 4,932 +0.07(+0.24%)
May 16, 2024 29.57 29.57 29.38 29.48 9,540 -0.04(-0.14%)
May 15, 2024 29.45 29.56 29.41 29.52 10,701 +0.17(+0.58%)
May 14, 2024 29.23 29.37 29.17 29.35 11,072 +0.24(+0.84%)
May 13, 2024 29.11 29.17 29.04 29.11 5,818 -0.06(-0.22%)
May 10, 2024 29.16 29.17 29.04 29.17 4,111 +0.14(+0.48%)
May 09, 2024 28.88 29.11 28.88 29.03 8,803 +0.08(+0.28%)
May 08, 2024 28.82 28.95 28.82 28.95 10,818 -0.07(-0.24%)
May 07, 2024 29.07 29.07 28.95 29.02 31,287 +0.10(+0.35%)
May 06, 2024 28.82 28.99 28.82 28.92 5,767 +0.18(+0.62%)
May 03, 2024 28.66 28.77 28.61 28.74 16,716 +0.29(+1.02%)
May 02, 2024 28.29 28.52 28.28 28.45 6,528 +0.41(+1.47%)
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.