Pacer Trendpilot European Index ETF (PTEU)
BATS: PTEU · Real-Time Price · USD
29.94
-0.33 (-1.10%)
Oct 7, 2025, 2:47 PM EDT - Market open
PTEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.99 | 30.01 | 29.99 | 30.01 | - | -0.88% | 211 |
| Oct 6, 2025 | 30.15 | 30.28 | 30.15 | 30.28 | 30.28 | -0.58% | 1,986 |
| Oct 3, 2025 | 30.43 | 30.45 | 30.43 | 30.45 | 30.45 | 0.25% | 534 |
| Oct 2, 2025 | 30.30 | 30.41 | 30.28 | 30.38 | 30.38 | 0.59% | 2,000 |
| Oct 1, 2025 | 30.03 | 30.26 | 30.01 | 30.20 | 30.20 | 0.97% | 3,721 |
| Sep 30, 2025 | 29.68 | 29.91 | 29.68 | 29.91 | 29.91 | 0.92% | 950 |
| Sep 29, 2025 | 29.71 | 29.71 | 29.60 | 29.63 | 29.63 | 0.40% | 1,237 |
| Sep 26, 2025 | 29.42 | 29.52 | 29.41 | 29.52 | 29.52 | 0.95% | 762 |
| Sep 25, 2025 | 29.27 | 29.27 | 29.10 | 29.24 | 29.24 | -0.59% | 6,200 |
| Sep 24, 2025 | 29.53 | 29.59 | 29.41 | 29.41 | 29.41 | -0.67% | 2,472 |
| Sep 23, 2025 | 29.74 | 29.74 | 29.61 | 29.61 | 29.61 | 0.07% | 1,708 |
| Sep 22, 2025 | 29.38 | 29.61 | 29.38 | 29.59 | 29.59 | 0.50% | 2,539 |
| Sep 19, 2025 | 29.50 | 29.58 | 29.37 | 29.44 | 29.44 | -0.29% | 6,801 |
| Sep 18, 2025 | 29.37 | 29.54 | 29.37 | 29.53 | 29.53 | 0.62% | 5,040 |
| Sep 17, 2025 | 29.39 | 29.39 | 29.31 | 29.35 | 29.35 | -0.43% | 989 |
| Sep 16, 2025 | 29.42 | 29.49 | 29.42 | 29.47 | 29.47 | -0.32% | 908 |
| Sep 15, 2025 | 29.39 | 29.67 | 29.39 | 29.57 | 29.57 | 0.91% | 1,870 |
| Sep 12, 2025 | 29.20 | 29.34 | 29.20 | 29.30 | 29.30 | -0.06% | 1,771 |
| Sep 11, 2025 | 29.29 | 29.32 | 29.27 | 29.32 | 29.32 | 1.18% | 416 |
| Sep 10, 2025 | 29.28 | 29.28 | 28.98 | 28.98 | 28.98 | -0.41% | 3,859 |
| Sep 9, 2025 | 29.01 | 29.10 | 29.01 | 29.10 | 29.10 | -0.07% | 1,350 |
| Sep 8, 2025 | 29.03 | 29.13 | 29.01 | 29.12 | 29.12 | 1.18% | 7,983 |
| Sep 5, 2025 | 28.86 | 28.86 | 28.70 | 28.78 | 28.78 | 0.06% | 1,539 |
| Sep 4, 2025 | 28.66 | 28.76 | 28.64 | 28.76 | 28.76 | 0.57% | 2,535 |
| Sep 3, 2025 | 28.59 | 28.67 | 28.28 | 28.60 | 28.60 | 0.16% | 6,471 |
| Sep 2, 2025 | 28.60 | 28.60 | 28.50 | 28.55 | 28.55 | -1.84% | 1,277 |
| Aug 29, 2025 | 29.00 | 29.09 | 29.00 | 29.09 | 29.09 | -0.22% | 906 |
| Aug 28, 2025 | 29.23 | 29.23 | 29.15 | 29.15 | 29.15 | 0.40% | 363 |
| Aug 27, 2025 | 28.65 | 29.03 | 28.65 | 29.03 | 29.03 | -0.40% | 3,567 |
| Aug 26, 2025 | 29.14 | 29.19 | 29.13 | 29.15 | 29.15 | -0.49% | 1,112 |
| Aug 25, 2025 | 29.38 | 29.38 | 29.25 | 29.30 | 29.30 | -1.51% | 1,993 |
| Aug 22, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.49% | 203 |
| Aug 21, 2025 | 29.34 | 29.35 | 29.30 | 29.31 | 29.31 | -0.73% | 4,414 |
| Aug 20, 2025 | 29.58 | 29.64 | 29.34 | 29.52 | 29.52 | 0.21% | 3,208 |
| Aug 19, 2025 | 29.65 | 29.68 | 29.46 | 29.46 | 29.46 | 0.42% | 3,615 |
| Aug 18, 2025 | 29.28 | 29.34 | 29.22 | 29.34 | 29.34 | -0.67% | 5,600 |
| Aug 15, 2025 | 29.68 | 29.68 | 29.48 | 29.53 | 29.53 | 0.56% | 665 |
| Aug 14, 2025 | 29.31 | 29.42 | 29.30 | 29.37 | 29.37 | 0.12% | 2,239 |
| Aug 13, 2025 | 29.36 | 29.36 | 29.25 | 29.33 | 29.33 | 1.09% | 6,879 |
| Aug 12, 2025 | 28.89 | 29.07 | 28.89 | 29.02 | 29.02 | 0.78% | 4,421 |
| Aug 11, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.48% | 1,348 |
| Aug 8, 2025 | 28.93 | 28.93 | 28.82 | 28.93 | 28.93 | 0.41% | 1,783 |
| Aug 7, 2025 | 28.82 | 28.92 | 28.46 | 28.81 | 28.81 | 1.11% | 4,220 |
| Aug 6, 2025 | 28.45 | 28.50 | 28.45 | 28.50 | 28.50 | 0.97% | 930 |
| Aug 5, 2025 | 28.31 | 28.31 | 28.10 | 28.22 | 28.22 | -0.04% | 1,871 |
| Aug 4, 2025 | 28.28 | 28.28 | 28.14 | 28.23 | 28.23 | 1.60% | 846 |
| Aug 1, 2025 | 27.76 | 27.79 | 27.67 | 27.79 | 27.79 | -1.02% | 320 |
| Jul 31, 2025 | 28.29 | 28.35 | 28.06 | 28.07 | 28.07 | -1.06% | 2,041 |
| Jul 30, 2025 | 28.55 | 28.57 | 28.38 | 28.38 | 28.38 | -0.81% | 1,629 |
| Jul 29, 2025 | 28.79 | 28.79 | 28.51 | 28.61 | 28.61 | -0.25% | 3,987 |