Pacer Trendpilot Fund of Funds ETF (TRND) Historical Stock Data
30.16 ↓0.09 (-0.30%)
As of April 18, 2024, 9:31am EST.
Historical Data
In the past 30 trading days, TRND is down -0.08% a day on average. There have been 12 days where Pacer Trendpilot Fund of Funds ETF closed green and 18 days where TRND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 30.16 | 30.16 | ↓$0.00 (-0.02%) | 30.15 | 30.21 | 7.45K |
| 2024-04-18 | 30.30 | 30.25 | ↓$0.05 (-0.18%) | 30.25 | 30.30 | 2.52K |
| 2024-04-17 | 30.43 | 30.31 | ↓$0.12 (-0.41%) | 30.31 | 30.43 | 5.40K |
| 2024-04-16 | 30.54 | 30.43 | ↓$0.11 (-0.36%) | 30.40 | 30.54 | 9.30K |
| 2024-04-15 | 30.93 | 30.54 | ↓$0.39 (-1.26%) | 30.52 | 30.93 | 11.15K |
| 2024-04-12 | 31.10 | 30.82 | ↓$0.28 (-0.90%) | 30.75 | 31.10 | 7.14K |
| 2024-04-11 | 30.97 | 31.16 | ↑$0.19 (0.61%) | 30.97 | 31.17 | 5.11K |
| 2024-04-10 | 30.98 | 31.08 | ↑$0.10 (0.33%) | 30.98 | 31.08 | 691 |
| 2024-04-09 | 31.34 | 31.38 | ↑$0.04 (0.13%) | 31.30 | 31.41 | 6.90K |
| 2024-04-08 | 31.34 | 31.35 | ↑$0.01 (0.03%) | 31.34 | 31.35 | 590 |
| 2024-04-05 | 31.16 | 31.33 | ↑$0.17 (0.53%) | 31.16 | 31.33 | 726 |
| 2024-04-04 | 31.46 | 31.06 | ↓$0.40 (-1.27%) | 31.06 | 31.52 | 1.87K |
| 2024-04-03 | 31.39 | 31.36 | ↓$0.03 (-0.11%) | 31.33 | 31.39 | 7.24K |
| 2024-04-02 | 31.21 | 31.29 | ↑$0.08 (0.25%) | 31.21 | 31.29 | 1.43K |
| 2024-04-01 | 31.52 | 31.50 | ↓$0.02 (-0.06%) | 31.48 | 31.52 | 782 |
| 2024-03-28 | 31.60 | 31.58 | ↓$0.02 (-0.06%) | 31.56 | 31.63 | 4.79K |
| 2024-03-27 | 31.56 | 31.56 | ↑$0.00 (0.00%) | 31.56 | 31.56 | 350 |
| 2024-03-26 | 31.48 | 31.40 | ↓$0.08 (-0.25%) | 31.34 | 31.49 | 6.68K |
| 2024-03-25 | 31.43 | 31.39 | ↓$0.04 (-0.13%) | 31.38 | 31.47 | 9.66K |
| 2024-03-22 | 31.51 | 31.50 | ↓$0.01 (-0.03%) | 31.45 | 31.51 | 3.55K |
| 2024-03-21 | 31.58 | 31.51 | ↓$0.06 (-0.21%) | 31.51 | 31.59 | 2.41K |
| 2024-03-20 | 31.15 | 31.46 | ↑$0.31 (1.00%) | 31.12 | 31.46 | 3.72K |
| 2024-03-19 | 30.87 | 31.13 | ↑$0.26 (0.85%) | 30.87 | 31.15 | 7.86K |
| 2024-03-18 | 31.15 | 31.06 | ↓$0.09 (-0.29%) | 31.06 | 31.15 | 1.19K |
| 2024-03-15 | 31.02 | 30.94 | ↓$0.08 (-0.25%) | 30.90 | 31.02 | 2.05K |
| 2024-03-14 | 31.06 | 31.05 | ↓$0.01 (-0.02%) | 30.92 | 31.06 | 3.91K |
| 2024-03-13 | 31.27 | 31.27 | ↑$0.00 (0.00%) | 31.25 | 31.30 | 7.56K |
| 2024-03-12 | 31.16 | 31.24 | ↑$0.08 (0.27%) | 31.10 | 31.24 | 1.38K |
| 2024-03-11 | 30.93 | 31.02 | ↑$0.09 (0.30%) | 30.93 | 31.05 | 4.11K |
| 2024-03-08 | 31.39 | 31.13 | ↓$0.26 (-0.83%) | 31.13 | 31.39 | 4.11K |
Create an account or log in to view more rows.
$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
$TRND keep it going
$TRND swing puts
$TRND we finna be at the top yo
$TRND market starting to dump