Pacer Trendpilot Fund of Funds ETF (TRND) Historical Stock Data

34.32 ↓0.39 (-1.12%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TRND is up 0.12% a day on average. There have been 21 days where Pacer Trendpilot Fund of Funds ETF closed green and 9 days where TRND closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	34.74	34.32	↓$0.42 (-1.21%)	34.32	34.74	3.95K
2025-12-11	34.62	34.71	↑$0.09 (0.26%)	34.62	34.71	0.96K
2025-12-10	34.40	34.63	↑$0.23 (0.68%)	34.31	34.63	1.37K
2025-12-09	34.45	34.33	↓$0.12 (-0.35%)	34.32	34.45	2.50K
2025-12-08	34.29	34.31	↑$0.02 (0.07%)	34.26	34.33	2K
2025-12-05	34.51	34.43	↓$0.08 (-0.24%)	34.43	34.51	237
2025-12-04	34.40	34.39	↓$0.01 (-0.04%)	34.39	34.40	1.11K
2025-12-03	34.28	34.42	↑$0.14 (0.41%)	34.28	34.42	3.07K
2025-12-02	34.31	34.24	↓$0.07 (-0.20%)	34.18	34.31	8.26K
2025-12-01	34.13	34.18	↑$0.05 (0.14%)	34.09	34.28	13.16K
2025-11-28	34.27	34.27	↑$0.00 (0.00%)	34.27	34.27	161
2025-11-26	34.16	34.20	↑$0.04 (0.10%)	34.16	34.23	3.37K
2025-11-25	33.77	33.94	↑$0.17 (0.51%)	33.77	33.94	1.19K
2025-11-24	33.48	33.60	↑$0.12 (0.37%)	33.48	33.60	6.35K
2025-11-21	33.21	33.21	↑$0.00 (0.00%)	33.21	33.21	203
2025-11-20	33.65	32.87	↓$0.78 (-2.31%)	32.87	33.75	5.47K
2025-11-19	33.29	33.29	↑$0.00 (0.00%)	33.29	33.29	196
2025-11-18	33.08	33.27	↑$0.19 (0.56%)	33.08	33.43	757
2025-11-17	33.75	33.41	↓$0.34 (-1.02%)	33.36	33.79	5.41K
2025-11-14	33.38	33.74	↑$0.36 (1.08%)	33.27	33.82	2.44K
2025-11-13	33.76	33.76	↑$0.00 (0.00%)	33.76	33.76	65
2025-11-12	34.24	34.28	↑$0.04 (0.12%)	34.24	34.28	2.88K
2025-11-11	34.15	34.22	↑$0.08 (0.23%)	34.15	34.27	560
2025-11-10	33.79	34.14	↑$0.35 (1.04%)	33.79	34.18	4.24K
2025-11-07	33.18	33.77	↑$0.59 (1.77%)	33.18	33.77	3.29K
2025-11-06	33.77	33.70	↓$0.07 (-0.20%)	33.70	33.77	276
2025-11-05	33.56	34.00	↑$0.44 (1.31%)	33.56	34.09	333
2025-11-04	33.87	33.85	↓$0.01 (-0.03%)	33.85	33.91	383
2025-11-03	34.18	34.22	↑$0.04 (0.10%)	34.18	34.22	262
2025-10-31	34.04	34.19	↑$0.15 (0.43%)	34.03	34.26	2.83K