Pacer Trendpilot European Index ETF (PTEU) Historical Stock Data
26.94 ↑0.09 (0.35%)
As of August 29, 2024, 2:22pm EST.
Historical Data
In the past 30 trading days, PTEU is up 0.15% a day on average. There have been 22 days where Pacer Trendpilot European Index ETF closed green and 8 days where PTEU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 27.02 | 26.94 | ↓$0.08 (-0.30%) | 26.94 | 27.02 | 169 |
| 2024-09-12 | 26.70 | 26.85 | ↑$0.15 (0.56%) | 26.70 | 26.85 | 444 |
| 2024-09-11 | 26.26 | 26.65 | ↑$0.39 (1.49%) | 26.26 | 26.65 | 1.13K |
| 2024-09-10 | 26.26 | 26.39 | ↑$0.13 (0.51%) | 26.21 | 26.39 | 1.86K |
| 2024-09-09 | 26.50 | 26.59 | ↑$0.09 (0.32%) | 26.48 | 26.61 | 5.46K |
| 2024-09-06 | 26.85 | 26.47 | ↓$0.39 (-1.43%) | 26.47 | 26.85 | 1.31K |
| 2024-09-05 | 26.89 | 26.81 | ↓$0.08 (-0.29%) | 26.72 | 26.89 | 501 |
| 2024-09-04 | 26.78 | 26.82 | ↑$0.04 (0.15%) | 26.77 | 26.93 | 5.96K |
| 2024-09-03 | 27.09 | 26.91 | ↓$0.18 (-0.68%) | 26.91 | 27.09 | 2.01K |
| 2024-08-30 | 27.30 | 27.40 | ↑$0.10 (0.37%) | 27.30 | 27.40 | 232 |
| 2024-08-29 | 27.31 | 27.31 | ↑$0.00 (0.00%) | 27.31 | 27.31 | 126 |
| 2024-08-28 | 27.34 | 27.40 | ↑$0.06 (0.22%) | 27.30 | 27.73 | 2K |
| 2024-08-27 | 27.40 | 27.48 | ↑$0.08 (0.27%) | 27.33 | 27.50 | 2.43K |
| 2024-08-26 | 27.25 | 27.28 | ↑$0.03 (0.11%) | 27.25 | 27.28 | 281 |
| 2024-08-23 | 27.40 | 27.39 | ↓$0.01 (-0.04%) | 27.39 | 27.40 | 620 |
| 2024-08-21 | 27.11 | 27.16 | ↑$0.05 (0.20%) | 27.10 | 27.16 | 2.94K |
| 2024-08-20 | 26.90 | 26.98 | ↑$0.08 (0.31%) | 26.88 | 26.98 | 1.53K |
| 2024-08-19 | 26.81 | 27.00 | ↑$0.19 (0.71%) | 26.81 | 27.00 | 669 |
| 2024-08-16 | 26.50 | 26.60 | ↑$0.10 (0.37%) | 26.50 | 26.60 | 310 |
| 2024-08-15 | 26.28 | 26.45 | ↑$0.17 (0.65%) | 26.28 | 26.45 | 735 |
| 2024-08-14 | 25.97 | 26.05 | ↑$0.08 (0.31%) | 25.96 | 26.09 | 6.12K |
| 2024-08-13 | 25.63 | 25.94 | ↑$0.31 (1.22%) | 25.63 | 25.94 | 0.95K |
| 2024-08-12 | 25.77 | 25.56 | ↓$0.21 (-0.83%) | 25.56 | 25.77 | 1.81K |
| 2024-08-09 | 25.62 | 25.65 | ↑$0.03 (0.10%) | 25.62 | 25.65 | 773 |
| 2024-08-08 | 25.37 | 25.56 | ↑$0.19 (0.75%) | 25.37 | 25.63 | 1.41K |
| 2024-08-07 | 25.45 | 25.28 | ↓$0.17 (-0.65%) | 25.28 | 25.63 | 1.23K |
| 2024-08-06 | 25.19 | 25.19 | ↑$0.00 (0.00%) | 25.19 | 25.19 | 351 |
| 2024-08-05 | 24.81 | 25.05 | ↑$0.24 (0.97%) | 24.81 | 25.06 | 1.19K |
| 2024-08-02 | 25.49 | 25.52 | ↑$0.03 (0.11%) | 25.40 | 25.55 | 831 |
| 2024-08-01 | 25.96 | 25.73 | ↓$0.23 (-0.89%) | 25.66 | 25.96 | 585 |
Create an account or log in to view more rows.
$PTEU gap it slap it ask it !
$PTEU Call or puts monday?
$PTEU Ride this train. You won't regret.
$PTEU Green today if ya buy
$PTEU make it rain
let’s see some green
$PTEU good times
$PTEU what happened?
$PTEU When they tell me diversifying is for idiots
$PTEU I love you!
$PTEU free to hold