Pacer Trendpilot Fund of Funds ETF (TRND) Historical Stock Data
34.14 ↓0.06 (-0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRND is down -0.03% a day on average. There have been 16 days where Pacer Trendpilot Fund of Funds ETF closed green and 14 days where TRND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | 34.17 | 34.14 | ↓$0.04 (-0.10%) | 34.09 | 34.17 | 5.14K |
| 2024-12-12 | 34.25 | 34.19 | ↓$0.06 (-0.17%) | 34.19 | 34.26 | 1.30K |
| 2024-12-11 | 34.08 | 34.37 | ↑$0.29 (0.85%) | 34.08 | 34.41 | 1.01K |
| 2024-12-10 | 34.36 | 34.12 | ↓$0.24 (-0.69%) | 34.12 | 34.36 | 8.65K |
| 2024-12-09 | 34.35 | 34.25 | ↓$0.10 (-0.28%) | 34.25 | 34.35 | 9.09K |
| 2024-12-06 | 34.34 | 34.42 | ↑$0.08 (0.25%) | 34.31 | 34.43 | 3.71K |
| 2024-12-05 | 34.30 | 34.32 | ↑$0.02 (0.07%) | 34.30 | 34.39 | 3.40K |
| 2024-12-04 | 34.34 | 34.43 | ↑$0.09 (0.26%) | 34.34 | 34.44 | 11.33K |
| 2024-12-03 | 34.20 | 34.27 | ↑$0.07 (0.20%) | 34.20 | 34.27 | 865 |
| 2024-12-02 | 34.16 | 34.25 | ↑$0.09 (0.25%) | 34.16 | 34.27 | 1K |
| 2024-11-29 | 34.19 | 34.19 | ↑$0.00 (0.00%) | 34.19 | 34.19 | 130 |
| 2024-11-27 | 34.15 | 34.00 | ↓$0.15 (-0.43%) | 34.00 | 34.15 | 12.10K |
| 2024-11-26 | 34.12 | 34.04 | ↓$0.08 (-0.23%) | 33.98 | 34.12 | 1.29K |
| 2024-11-25 | 34.25 | 34.07 | ↓$0.18 (-0.53%) | 34.04 | 34.25 | 13.10K |
| 2024-11-22 | 33.85 | 33.89 | ↑$0.04 (0.11%) | 33.82 | 33.89 | 7.45K |
| 2024-11-21 | 33.72 | 33.71 | ↓$0.01 (-0.03%) | 33.70 | 33.76 | 3.56K |
| 2024-11-20 | 33.37 | 33.51 | ↑$0.14 (0.41%) | 33.33 | 33.51 | 2.97K |
| 2024-11-19 | 33.25 | 33.55 | ↑$0.30 (0.90%) | 33.25 | 33.55 | 4.24K |
| 2024-11-18 | 33.45 | 33.50 | ↑$0.05 (0.15%) | 33.43 | 33.50 | 1.78K |
| 2024-11-15 | 33.52 | 33.34 | ↓$0.18 (-0.54%) | 33.33 | 33.53 | 5.45K |
| 2024-11-14 | 33.90 | 33.61 | ↓$0.29 (-0.86%) | 33.61 | 33.90 | 2.62K |
| 2024-11-13 | 33.75 | 33.76 | ↑$0.01 (0.03%) | 33.75 | 33.85 | 4.82K |
| 2024-11-12 | 33.95 | 33.84 | ↓$0.11 (-0.32%) | 33.83 | 33.97 | 17.95K |
| 2024-11-11 | 34.06 | 34.06 | ↑$0.00 (0.00%) | 34.06 | 34.06 | 403 |
| 2024-11-08 | 33.96 | 33.99 | ↑$0.03 (0.09%) | 33.96 | 34.00 | 3.48K |
| 2024-11-07 | 33.89 | 34.00 | ↑$0.11 (0.33%) | 33.89 | 34.03 | 4.78K |
| 2024-11-06 | 33.84 | 33.77 | ↓$0.07 (-0.20%) | 33.61 | 33.84 | 5.18K |
| 2024-11-05 | 33.18 | 33.26 | ↑$0.08 (0.24%) | 33.17 | 33.26 | 3.36K |
| 2024-11-04 | 33.06 | 33.00 | ↓$0.06 (-0.18%) | 32.97 | 33.06 | 3.02K |
| 2024-11-01 | 33.12 | 32.97 | ↓$0.15 (-0.45%) | 32.97 | 33.12 | 2.04K |
Create an account or log in to view more rows.
$TRND who else excited??
$TRND Longs will be rewarded handsomely
$TRND love this stock!!!!
$TRND Holding Pattern
$TRND hows short doing? Keep short pls
we need your money.
$TRND hold
$TRND I'm friggin bored. Just give us our money already
$TRND This may be your last opportunity to buy on the cheap??
$TRND How can this stock move so little? Damn
$TRND Yolo