Pacer Trendpilot International ETF (PTIN) Historical Stock Data
32.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTIN is down -0.23% a day on average. There have been 13 days where Pacer Trendpilot International ETF closed green and 17 days where PTIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 32.42 | 32.45 | ↑$0.03 (0.09%) | 32.42 | 32.54 | 9.76K |
| 2025-12-22 | 32.15 | 32.24 | ↑$0.09 (0.28%) | 32.12 | 32.25 | 20.91K |
| 2025-12-19 | 32.04 | 32.15 | ↑$0.11 (0.34%) | 32.02 | 32.24 | 5.02K |
| 2025-12-18 | 32.11 | 31.91 | ↓$0.20 (-0.63%) | 31.86 | 32.11 | 8.07K |
| 2025-12-17 | 32.04 | 31.67 | ↓$0.37 (-1.15%) | 31.67 | 32.05 | 7.02K |
| 2025-12-16 | 32.04 | 31.87 | ↓$0.17 (-0.53%) | 31.87 | 32.14 | 12.07K |
| 2025-12-15 | 32.28 | 32.05 | ↓$0.23 (-0.71%) | 31.98 | 32.28 | 7.07K |
| 2025-12-12 | 32.19 | 31.94 | ↓$0.25 (-0.78%) | 31.85 | 32.24 | 7.36K |
| 2025-12-11 | 31.92 | 32.15 | ↑$0.23 (0.71%) | 31.92 | 32.32 | 3.87K |
| 2025-12-10 | 31.64 | 31.97 | ↑$0.33 (1.03%) | 31.64 | 32.04 | 21.06K |
| 2025-12-09 | 31.80 | 31.64 | ↓$0.16 (-0.52%) | 31.62 | 32.02 | 12.43K |
| 2025-12-08 | 31.73 | 31.65 | ↓$0.08 (-0.25%) | 31.58 | 31.73 | 9.07K |
| 2025-12-05 | 31.98 | 31.64 | ↓$0.34 (-1.06%) | 31.64 | 31.99 | 12.18K |
| 2025-12-04 | 31.76 | 31.64 | ↓$0.12 (-0.38%) | 31.62 | 31.76 | 14.24K |
| 2025-12-03 | 31.61 | 31.63 | ↑$0.02 (0.06%) | 31.44 | 31.63 | 8.14K |
| 2025-12-02 | 31.55 | 31.44 | ↓$0.11 (-0.35%) | 31.14 | 31.55 | 13.63K |
| 2025-12-01 | 31.35 | 31.25 | ↓$0.10 (-0.31%) | 31.06 | 31.41 | 5.26K |
| 2025-11-28 | 31.21 | 31.41 | ↑$0.20 (0.64%) | 31.08 | 31.41 | 3.03K |
| 2025-11-26 | 31.08 | 31.24 | ↑$0.16 (0.50%) | 31.03 | 31.34 | 6.90K |
| 2025-11-25 | 30.84 | 30.89 | ↑$0.05 (0.16%) | 30.74 | 30.96 | 12.08K |
| 2025-11-24 | 30.54 | 30.58 | ↑$0.04 (0.13%) | 30.47 | 30.62 | 20.74K |
| 2025-11-21 | 30.36 | 30.29 | ↓$0.07 (-0.24%) | 30.15 | 30.60 | 34.62K |
| 2025-11-20 | 30.79 | 30.12 | ↓$0.67 (-2.19%) | 30.05 | 30.81 | 10.37K |
| 2025-11-19 | 30.64 | 30.51 | ↓$0.13 (-0.41%) | 30.44 | 30.65 | 8.14K |
| 2025-11-18 | 30.69 | 30.63 | ↓$0.06 (-0.20%) | 30.50 | 30.70 | 8.32K |
| 2025-11-17 | 31.24 | 30.93 | ↓$0.31 (-0.98%) | 30.89 | 31.29 | 12.56K |
| 2025-11-14 | 31.25 | 31.39 | ↑$0.14 (0.44%) | 31.25 | 31.79 | 2.69K |
| 2025-11-13 | 31.70 | 31.41 | ↓$0.29 (-0.91%) | 31.40 | 31.70 | 4.10K |
| 2025-11-12 | 31.78 | 31.82 | ↑$0.04 (0.11%) | 31.77 | 31.85 | 6.56K |
| 2025-11-11 | 31.55 | 31.64 | ↑$0.09 (0.29%) | 31.55 | 31.69 | 7.54K |
Create an account or log in to view more rows.
$PTIN who else excited??
$PTIN don’t be boring today beast
$PTIN has just been halted from trading.
$PTIN here to raid
$PTIN diversified
$PTIN She's gettin' ready to...
$PTIN finally a pullback
$PTIN I gave in! Bought more 100 shares
$PTIN wow! I sold too early
$PTIN Time to buy here