Skip to main content
Pacer Trendpilot European Index ETF (PTEU)
BATS: PTEU · Real-Time Price · USD
24.80
+0.17 (0.70%)
Dec 20, 2024, 3:46 PM EST - Market closed

PTEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.5924.8324.5624.7124.710.35%4,008
Dec 19, 202424.6024.6724.6024.6324.63-0.38%5,024
Dec 18, 202425.2525.3624.6624.7224.72-2.18%3,079
Dec 17, 202425.3025.3925.2225.2725.27-0.41%8,276
Dec 16, 202425.3925.3925.3625.3825.38-0.31%411
Dec 13, 202425.5725.5725.3425.4625.460.35%2,308
Dec 12, 202425.4825.4925.3725.3725.37-0.40%2,906
Dec 11, 202425.4725.5725.3925.4725.470.22%3,027
Dec 10, 202424.6225.4624.3725.4125.41-0.92%1,437
Dec 9, 202425.7925.7925.6025.6525.65-0.29%3,000
Dec 6, 202425.7325.8025.6625.7225.720.35%10,694
Dec 5, 202425.7125.7125.5425.6325.630.95%7,696
Dec 4, 202425.5125.5125.3525.3925.390.20%3,755
Dec 3, 202425.4525.4525.3425.3425.34-0.24%9,606
Dec 2, 202425.3825.4625.3225.4025.40-0.04%656
Nov 29, 202425.4125.4125.4125.4125.411.09%101
Nov 27, 202425.2125.2125.1425.1425.14-0.05%443
Nov 26, 202425.2825.2825.1225.1525.15-0.59%1,985
Nov 25, 202425.3025.3125.2625.3025.300.75%2,085
Nov 22, 202424.7525.1324.7525.1125.11-0.41%4,618
Nov 21, 202425.1525.2224.9525.2125.210.10%9,482
Nov 20, 202425.1225.1925.1225.1925.19-0.48%296
Nov 19, 202425.2525.3125.2425.3125.31-0.81%2,775
Nov 18, 202425.5025.5225.4425.5225.520.27%1,286
Nov 15, 202425.4825.4825.4525.4525.45-0.20%218
Nov 14, 202425.7325.7325.5025.5025.500.65%1,153
Nov 13, 202425.3625.3625.3225.3425.34-0.63%957
Nov 12, 202425.5025.5025.4225.5025.50-2.16%1,569
Nov 11, 202426.0326.0626.0326.0626.060.13%827
Nov 8, 202425.8726.0325.8726.0326.03-1.43%847
Nov 7, 202426.3926.4526.1626.4026.401.54%2,348
Nov 6, 202425.9826.0525.9826.0026.00-2.67%762
Nov 5, 202426.5026.8426.5026.7226.720.87%3,298
Nov 4, 202426.5126.6126.4926.4926.490.05%374
Nov 1, 202426.5526.5526.4726.4726.470.65%634
Oct 31, 202426.3726.3726.2126.3026.30-0.99%5,802
Oct 30, 202426.4726.6026.4726.5726.57-0.60%1,548
Oct 29, 202426.7326.7626.6526.7326.73-0.39%5,703
Oct 28, 202426.7826.8626.7126.8326.830.96%1,273
Oct 25, 202426.8126.8126.5826.5826.58-0.22%1,513
Oct 24, 202426.8726.8726.5926.6426.640.41%2,379
Oct 23, 202426.4926.5326.4926.5326.53-0.82%1,102
Oct 22, 202426.6426.7526.6426.7526.75-0.41%384
Oct 21, 202426.8726.8726.8226.8626.86-0.86%2,070
Oct 18, 202427.0927.1127.0427.0927.090.88%705
Oct 17, 202426.9626.9626.7426.8526.850.43%2,999
Oct 16, 202426.8726.8826.6926.7426.74-0.61%4,827
Oct 15, 202427.3227.3226.9026.9026.90-2.30%1,511
Oct 14, 202427.5427.5427.5427.5427.540.76%63
Oct 11, 202427.2427.3327.2427.3327.330.64%405
Oct 10, 202427.2027.2027.1527.1527.15-0.43%909
Oct 9, 202427.1927.2827.0827.2727.270.14%1,794
Oct 8, 202427.0927.2327.0927.2327.230.63%688
Oct 7, 202427.1327.1327.0627.0627.06-0.81%1,227
Oct 4, 202427.1327.2827.1327.2827.280.82%1,352
Oct 3, 202427.0027.1426.9927.0627.06-1.06%998
Oct 2, 202427.3227.4227.2927.3527.35-0.52%1,641
Oct 1, 202427.5327.5326.7227.5027.50-1.23%12,578
Sep 30, 202427.9627.9627.8427.8427.84-1.25%316
Sep 27, 202428.1828.2227.9228.1928.190.34%2,622
Sep 26, 202428.0928.0928.0928.0928.093.04%48
Sep 25, 202427.5527.5527.2227.2727.27-1.02%14,585
Sep 24, 202427.4627.5527.3627.5527.551.35%1,768
Sep 23, 202427.1127.2127.1127.1827.180.05%2,412
Sep 20, 202427.2027.2827.1727.1727.17-1.28%884
Sep 19, 202427.4427.5527.3327.5227.521.91%3,807
Sep 18, 202426.9927.2626.9927.0027.00-0.40%1,603
Sep 17, 202427.1627.1627.1027.1127.110.05%1,550
Sep 16, 202427.1227.1227.0027.1027.100.58%466
Sep 13, 202427.0227.0226.9426.9426.940.35%169
Sep 12, 202426.7026.8526.7026.8526.850.73%444
Sep 11, 202426.2626.6526.2626.6526.650.98%1,130
Sep 10, 202426.2626.3926.2126.3926.39-0.73%1,860
Sep 9, 202426.5026.6526.4826.5926.590.46%5,459
Sep 6, 202426.8526.8526.4726.4726.47-1.29%1,313
Sep 5, 202426.8926.8926.7226.8126.81-0.03%501
Sep 4, 202426.7826.9926.7626.8226.82-0.32%5,959
Sep 3, 202427.0927.0926.9126.9126.91-1.80%2,014
Aug 30, 202427.3027.4027.3027.4027.400.34%232
Aug 29, 202427.3127.3127.3127.3127.31-0.34%126
Aug 28, 202427.3427.7327.3027.4027.40-0.27%2,002
Aug 27, 202427.4027.5027.3327.4827.480.72%2,434
Aug 26, 202427.2527.2827.2527.2827.28-0.41%281
Aug 23, 202427.4027.4027.3927.3927.391.49%620
Aug 22, 202426.9926.9926.9926.9926.99-0.64%75
Aug 21, 202427.1127.1627.1027.1627.160.65%2,944
Aug 20, 202426.9026.9926.8826.9926.99-0.06%1,527
Aug 19, 202426.8127.0026.8127.0027.001.51%669
Aug 16, 202426.5026.6026.5026.6026.600.55%310
Aug 15, 202426.2826.4526.2826.4526.451.54%735
Aug 14, 202425.9726.0925.9626.0526.050.41%6,115
Aug 13, 202425.6325.9425.6325.9425.941.52%946
Aug 12, 202425.7725.7725.5625.5625.56-0.35%1,814
Aug 9, 202425.6225.6525.6225.6525.650.34%773
Aug 8, 202425.3725.6325.3725.5625.561.09%1,414
Aug 7, 202425.4525.6325.2825.2825.280.39%1,230
Aug 6, 202425.1925.1925.1925.1925.190.53%351
Aug 5, 202424.8125.0624.8125.0525.05-1.83%1,191
Aug 2, 202425.4925.5525.4025.5225.52-0.82%831
Aug 1, 202425.9625.9625.6625.7325.73-2.60%585