Pacer Trendpilot International ETF (PTIN)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.27

+0.19

(+0.66%)

At close: 03:44PM EDT

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	29.19	29.27	29.05	29.27	29.27	7,800
May 30, 2024	29.09	29.11	28.93	29.08	29.08	10,400
May 29, 2024	28.89	28.94	28.76	28.84	28.84	3,800
May 28, 2024	29.28	29.35	29.24	29.26	29.26	4,000
May 24, 2024	29.17	29.37	29.17	29.24	29.24	20,600
May 23, 2024	29.27	29.27	28.97	29.04	29.04	10,700
May 22, 2024	29.34	29.34	29.13	29.29	29.29	14,700
May 21, 2024	29.46	29.53	29.42	29.50	29.50	14,600
May 20, 2024	29.59	29.64	29.52	29.59	29.59	9,400
May 17, 2024	29.47	29.55	29.38	29.55	29.55	4,900
May 16, 2024	29.57	29.57	29.38	29.48	29.48	9,500
May 15, 2024	29.45	29.56	29.41	29.52	29.52	10,700
May 14, 2024	29.23	29.37	29.17	29.35	29.35	11,100
May 13, 2024	29.11	29.17	29.04	29.11	29.11	5,800
May 10, 2024	29.16	29.17	29.04	29.17	29.17	4,100
May 09, 2024	28.88	29.11	28.88	29.03	29.03	8,800
May 08, 2024	28.82	28.95	28.82	28.95	28.95	10,800
May 07, 2024	29.07	29.07	28.95	29.02	29.02	31,300
May 06, 2024	28.82	28.99	28.82	28.92	28.92	5,800
May 03, 2024	28.66	28.77	28.61	28.74	28.74	16,700
May 02, 2024	28.29	28.52	28.27	28.45	28.45	6,500
May 01, 2024	28.05	28.17	27.95	28.04	28.04	17,400
Apr 30, 2024	28.45	28.45	28.10	28.10	28.10	279,700
Apr 29, 2024	28.54	28.62	28.49	28.62	28.62	3,500
Apr 26, 2024	28.39	28.46	28.37	28.42	28.42	5,300
Apr 25, 2024	27.94	28.31	27.94	28.22	28.22	4,200
Apr 24, 2024	28.36	28.42	28.25	28.33	28.33	7,600
Apr 23, 2024	28.30	28.49	28.29	28.42	28.42	16,300
Apr 22, 2024	27.96	28.22	27.94	28.09	28.09	4,700
Apr 19, 2024	27.78	27.90	27.69	27.70	27.70	5,700
Apr 18, 2024	27.85	27.92	27.72	27.76	27.76	10,800
Apr 17, 2024	27.97	27.97	27.75	27.81	27.81	3,300
Apr 16, 2024	27.91	27.92	27.75	27.86	27.86	7,100
Apr 15, 2024	28.55	28.56	28.04	28.13	28.13	9,200
Apr 12, 2024	28.53	28.53	28.14	28.18	28.18	4,000
Apr 11, 2024	28.74	28.74	28.39	28.65	28.65	6,100
Apr 10, 2024	28.55	28.59	28.49	28.58	28.58	5,000
Apr 09, 2024	28.99	29.05	28.89	28.93	28.93	3,200
Apr 08, 2024	29.01	29.04	28.97	28.97	28.97	4,400
Apr 05, 2024	28.68	28.90	28.68	28.83	28.83	3,400
Apr 04, 2024	29.18	29.27	28.81	28.82	28.82	10,500
Apr 03, 2024	28.78	29.04	28.78	28.97	28.97	12,800
Apr 02, 2024	28.84	28.84	28.74	28.83	28.83	5,300
Apr 01, 2024	29.02	29.09	28.95	29.08	29.08	9,200
Mar 28, 2024	29.12	29.15	29.07	29.07	29.07	12,000
Mar 27, 2024	29.16	29.29	29.05	29.15	29.15	9,700
Mar 26, 2024	29.20	29.25	29.11	29.13	29.13	7,400
Mar 25, 2024	29.04	29.12	29.00	29.06	29.06	5,800
Mar 22, 2024	29.14	29.16	29.02	29.13	29.13	11,000
Mar 21, 2024	29.26	29.30	29.14	29.18	29.18	57,300
Mar 20, 2024	28.85	29.26	28.76	29.26	29.26	32,000
Mar 19, 2024	28.73	28.84	28.71	28.78	28.78	7,900
Mar 18, 2024	28.85	28.86	28.74	28.76	28.76	6,100
Mar 15, 2024	28.82	28.82	28.69	28.73	28.73	20,500
Mar 14, 2024	29.02	29.02	28.69	28.86	28.86	5,500
Mar 13, 2024	29.04	29.09	28.91	29.07	29.07	21,500
Mar 12, 2024	28.79	29.05	28.79	29.05	29.05	4,600
Mar 11, 2024	28.67	28.82	28.67	28.82	28.82	9,000
Mar 08, 2024	29.03	29.07	28.88	28.95	28.95	9,100
Mar 07, 2024	28.91	29.03	28.84	29.00	29.00	3,900
Mar 06, 2024	28.64	28.77	28.62	28.75	28.75	16,900
Mar 05, 2024	28.44	28.46	28.31	28.39	28.39	4,500
Mar 04, 2024	28.40	28.53	28.38	28.49	28.49	7,700
Mar 01, 2024	28.29	28.53	28.29	28.52	28.52	58,200
Feb 29, 2024	28.26	28.26	28.10	28.23	28.23	7,300
Feb 28, 2024	27.86	28.22	27.86	28.06	28.06	25,400
Feb 27, 2024	28.30	28.36	28.21	28.25	28.25	14,600
Feb 26, 2024	28.23	28.23	28.11	28.16	28.16	5,000
Feb 23, 2024	28.21	28.30	28.17	28.20	28.20	4,500
Feb 22, 2024	28.11	28.23	28.11	28.15	28.15	17,900
Feb 21, 2024	27.84	27.89	27.75	27.88	27.88	5,000
Feb 20, 2024	27.90	27.90	27.78	27.90	27.90	9,400
Feb 16, 2024	27.77	27.95	27.72	27.73	27.73	7,300
Feb 15, 2024	27.66	27.72	27.56	27.68	27.68	3,600
Feb 14, 2024	27.27	27.39	27.26	27.39	27.39	3,500
Feb 13, 2024	27.20	27.26	27.01	27.13	27.13	4,000
Feb 12, 2024	27.44	27.66	27.44	27.58	27.58	3,200
Feb 09, 2024	27.36	27.50	27.35	27.47	27.47	3,600
Feb 08, 2024	27.36	27.41	27.29	27.40	27.40	5,500
Feb 07, 2024	27.43	27.43	27.38	27.40	27.40	4,500
Feb 06, 2024	27.31	27.43	27.26	27.43	27.43	16,500
Feb 05, 2024	27.21	27.27	27.14	27.24	27.24	3,900
Feb 02, 2024	27.34	27.44	27.27	27.44	27.44	5,500
Feb 01, 2024	27.28	27.61	27.28	27.61	27.61	9,200
Jan 31, 2024	27.51	27.65	27.21	27.30	27.30	229,800
Jan 30, 2024	27.46	27.49	27.30	27.49	27.49	10,100
Jan 29, 2024	27.21	27.49	27.19	27.49	27.49	23,300
Jan 26, 2024	27.24	27.32	27.18	27.30	27.30	9,800
Jan 25, 2024	27.01	27.17	27.01	27.11	27.11	16,400
Jan 24, 2024	27.13	27.20	27.04	27.10	27.10	5,600
Jan 23, 2024	26.85	26.92	26.77	26.90	26.90	5,100
Jan 22, 2024	26.85	26.93	26.85	26.92	26.92	5,100
Jan 19, 2024	26.77	26.89	26.67	26.86	26.86	6,600
Jan 18, 2024	26.65	26.73	26.64	26.73	26.73	1,600
Jan 17, 2024	26.52	26.53	26.36	26.53	26.53	5,000
Jan 16, 2024	27.00	27.00	26.76	26.80	26.80	4,200
Jan 12, 2024	27.25	27.26	27.23	27.25	27.25	14,400
Jan 11, 2024	27.26	27.26	26.99	27.18	27.18	11,500
Jan 10, 2024	27.11	27.24	27.08	27.18	27.18	13,700
Jan 09, 2024	27.00	27.09	26.97	27.00	27.00	22,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,359.20+510.66(+0.56%)

Pacer Trendpilot International ETF (PTIN)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,359.20
+510.66(+0.56%)