Pacer Trendpilot European Index ETF (PTEU)
BATS: PTEU · Real-Time Price · USD
27.18
-0.07 (-0.26%)
Apr 1, 2025, 3:55 PM EDT - Market closed
PTEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.34 | 27.35 | 27.18 | 27.18 | 27.18 | -0.26% | 1,964 |
| Mar 31, 2025 | 26.96 | 27.26 | 26.91 | 27.25 | 27.25 | -0.86% | 7,944 |
| Mar 28, 2025 | 27.47 | 27.54 | 27.47 | 27.49 | 27.49 | -0.65% | 1,386 |
| Mar 27, 2025 | 27.53 | 27.70 | 27.53 | 27.66 | 27.66 | 0.18% | 2,760 |
| Mar 26, 2025 | 27.83 | 27.99 | 27.54 | 27.62 | 27.62 | -2.09% | 13,766 |
| Mar 25, 2025 | 28.20 | 28.41 | 28.20 | 28.21 | 28.21 | -0.26% | 7,144 |
| Mar 24, 2025 | 27.84 | 28.67 | 27.80 | 28.28 | 28.28 | 1.28% | 6,957 |
| Mar 21, 2025 | 27.90 | 27.96 | 27.80 | 27.92 | 27.92 | -0.76% | 6,724 |
| Mar 20, 2025 | 28.02 | 28.14 | 28.02 | 28.14 | 28.14 | -1.57% | 8,982 |
| Mar 19, 2025 | 28.43 | 28.72 | 28.43 | 28.59 | 28.59 | 0.14% | 6,673 |
| Mar 18, 2025 | 28.49 | 28.59 | 28.44 | 28.55 | 28.55 | 0.69% | 3,741 |
| Mar 17, 2025 | 28.38 | 28.38 | 28.15 | 28.35 | 28.35 | 1.23% | 1,011 |
| Mar 14, 2025 | 27.91 | 28.03 | 27.85 | 28.00 | 28.00 | 2.22% | 3,732 |
| Mar 13, 2025 | 27.48 | 27.52 | 27.39 | 27.40 | 27.40 | -0.83% | 2,648 |
| Mar 12, 2025 | 27.66 | 27.70 | 27.58 | 27.63 | 27.63 | 0.17% | 4,193 |
| Mar 11, 2025 | 27.69 | 27.71 | 27.38 | 27.58 | 27.58 | 0.37% | 4,862 |
| Mar 10, 2025 | 27.74 | 27.75 | 27.48 | 27.48 | 27.48 | -2.36% | 7,914 |
| Mar 7, 2025 | 28.05 | 28.15 | 27.92 | 28.14 | 28.14 | 1.14% | 3,122 |
| Mar 6, 2025 | 28.10 | 28.20 | 27.82 | 27.82 | 27.82 | -0.63% | 7,390 |
| Mar 5, 2025 | 27.71 | 28.00 | 27.71 | 28.00 | 28.00 | 3.15% | 11,825 |
| Mar 4, 2025 | 26.64 | 27.39 | 26.49 | 27.14 | 27.14 | 1.17% | 9,408 |
| Mar 3, 2025 | 27.19 | 27.30 | 26.82 | 26.83 | 26.83 | 1.15% | 4,171 |
| Feb 28, 2025 | 26.38 | 26.53 | 26.38 | 26.53 | 26.53 | 0.39% | 132 |
| Feb 27, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -1.91% | 366 |
| Feb 26, 2025 | 26.90 | 26.94 | 26.90 | 26.94 | 26.94 | 0.24% | 545 |
| Feb 25, 2025 | 26.80 | 26.93 | 26.73 | 26.87 | 26.87 | 1.18% | 1,583 |
| Feb 24, 2025 | 26.70 | 26.70 | 26.56 | 26.56 | 26.56 | 0.28% | 1,227 |
| Feb 21, 2025 | 26.60 | 26.63 | 26.48 | 26.48 | 26.48 | -0.65% | 4,344 |
| Feb 20, 2025 | 26.71 | 26.71 | 26.63 | 26.66 | 26.66 | 0.54% | 1,116 |
| Feb 19, 2025 | 26.62 | 26.62 | 26.49 | 26.51 | 26.51 | -1.64% | 1,577 |
| Feb 18, 2025 | 26.93 | 26.98 | 26.93 | 26.96 | 26.96 | 0.52% | 1,060 |
| Feb 14, 2025 | 26.86 | 27.02 | 26.82 | 26.82 | 26.82 | 0.56% | 6,118 |
| Feb 13, 2025 | 26.64 | 26.69 | 26.49 | 26.67 | 26.67 | 1.06% | 3,508 |
| Feb 12, 2025 | 26.05 | 26.46 | 26.05 | 26.39 | 26.39 | 1.27% | 2,886 |
| Feb 11, 2025 | 25.93 | 26.15 | 25.93 | 26.06 | 26.06 | 1.18% | 1,261 |
| Feb 10, 2025 | 25.73 | 25.86 | 25.73 | 25.75 | 25.75 | 0.57% | 4,467 |
| Feb 7, 2025 | 25.91 | 25.91 | 25.61 | 25.61 | 25.61 | -1.22% | 3,077 |
| Feb 6, 2025 | 25.84 | 25.92 | 25.84 | 25.92 | 25.92 | 0.76% | 282 |
| Feb 5, 2025 | 25.62 | 25.73 | 25.43 | 25.73 | 25.73 | 1.00% | 1,691 |
| Feb 4, 2025 | 25.41 | 25.48 | 25.41 | 25.47 | 25.47 | 1.33% | 4,424 |
| Feb 3, 2025 | 24.89 | 25.25 | 24.81 | 25.14 | 25.14 | -1.66% | 2,840 |
| Jan 31, 2025 | 25.68 | 25.76 | 25.54 | 25.56 | 25.56 | -0.66% | 5,316 |
| Jan 30, 2025 | 25.82 | 25.98 | 25.66 | 25.73 | 25.73 | 0.36% | 11,465 |
| Jan 29, 2025 | 25.67 | 25.68 | 25.57 | 25.64 | 25.64 | 0.19% | 4,325 |
| Jan 28, 2025 | 25.60 | 25.61 | 25.56 | 25.59 | 25.59 | -0.39% | 1,580 |
| Jan 27, 2025 | 25.61 | 25.69 | 25.61 | 25.69 | 25.69 | -0.09% | 1,772 |
| Jan 24, 2025 | 26.06 | 26.06 | 25.71 | 25.71 | 25.71 | 0.34% | 2,574 |
| Jan 23, 2025 | 25.44 | 25.63 | 25.43 | 25.63 | 25.63 | 0.97% | 9,880 |
| Jan 22, 2025 | 25.38 | 25.45 | 25.36 | 25.38 | 25.38 | -0.24% | 6,225 |
| Jan 21, 2025 | 25.22 | 25.44 | 25.21 | 25.44 | 25.44 | 2.30% | 7,051 |