Skip to main content
Pacer Trendpilot European Index ETF (PTEU)
BATS: PTEU · Real-Time Price · USD
26.30
-0.26 (-0.99%)
Oct 31, 2024, 4:00 PM EDT - Market closed

PTEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.3726.3726.2126.3026.30-1.02%5,802
Oct 30, 202426.4726.6026.4726.5726.57-0.56%1,548
Oct 29, 202426.7326.7626.6526.7226.72-0.41%5,703
Oct 28, 202426.7826.8626.7126.8326.830.94%1,300
Oct 25, 202426.8126.8126.5826.5826.58-0.23%1,513
Oct 24, 202426.8726.8726.5926.6426.640.41%2,400
Oct 23, 202426.4926.5326.4926.5326.53-0.82%1,202
Oct 22, 202426.6426.7526.6426.7526.75-0.41%400
Oct 21, 202426.8726.8726.8226.8626.86-0.85%2,100
Oct 18, 202427.0927.1127.0427.0927.090.89%705
Oct 17, 202426.9626.9626.7426.8526.850.41%3,000
Oct 16, 202426.8726.8826.6926.7426.74-0.59%4,827
Oct 15, 202427.3227.3226.9026.9026.90-2.29%1,511
Oct 14, 202427.5327.5327.5327.5327.530.73%100
Oct 11, 202427.2427.3327.2427.3327.330.66%405
Oct 10, 202427.2027.2027.1527.1527.15-0.44%909
Oct 9, 202427.1927.2827.0827.2727.270.15%1,800
Oct 8, 202427.0927.2327.0927.2327.230.63%700
Oct 7, 202427.1327.1327.0627.0627.06-0.81%1,227
Oct 4, 202427.1327.2827.1327.2827.280.81%1,400
Oct 3, 202427.0027.1426.9927.0627.06-1.06%1,000
Oct 2, 202427.3227.4227.2927.3527.35-0.55%1,641
Oct 1, 202427.5327.5326.7227.5027.50-1.22%12,600
Sep 30, 202427.9627.9627.8427.8427.84-1.24%316
Sep 27, 202428.1828.2227.9228.1928.190.36%2,622
Sep 26, 202428.0928.0928.0928.0928.093.01%100
Sep 25, 202427.5527.5527.2227.2727.27-1.02%14,600
Sep 24, 202427.4627.5527.3627.5527.551.36%1,800
Sep 23, 202427.1127.2127.1127.1827.180.04%2,412
Sep 20, 202427.2027.2827.1727.1727.17-1.27%926
Sep 19, 202427.4427.5527.3327.5227.521.93%3,807
Sep 18, 202426.9927.2626.9927.0027.00-0.41%1,603
Sep 17, 202427.1627.1627.1027.1127.110.04%1,600
Sep 16, 202427.1227.1227.0027.1027.100.59%500
Sep 13, 202427.0227.0226.9426.9426.940.34%200
Sep 12, 202426.7026.8526.7026.8526.850.75%533
Sep 11, 202426.2626.6526.2626.6526.650.99%1,130
Sep 10, 202426.2626.3926.2126.3926.39-0.75%1,900
Sep 9, 202426.5026.6526.4826.5926.590.45%5,500
Sep 6, 202426.8526.8526.4726.4726.47-1.27%2,110
Sep 5, 202426.8926.8926.7226.8126.81-0.04%1,112
Sep 4, 202426.7826.9926.7626.8226.82-0.33%6,000
Sep 3, 202427.0927.0926.9126.9126.91-1.79%2,014
Aug 30, 202427.3027.4027.3027.4027.400.33%232
Aug 29, 202427.3127.3127.3127.3127.31-0.33%126
Aug 28, 202427.3427.7327.3027.4027.40-0.29%2,002
Aug 27, 202427.4027.5027.3327.4827.480.73%2,434
Aug 26, 202427.2527.2827.2527.2827.28-0.40%300
Aug 23, 202427.4027.4027.3927.3927.391.48%620
Aug 22, 202426.9926.9926.9926.9926.99-0.63%100
Aug 21, 202427.1127.1627.1027.1627.160.67%2,944
Aug 20, 202426.9026.9826.8826.9826.98-0.07%1,527
Aug 19, 202426.8127.0026.8127.0027.001.50%700
Aug 16, 202426.5026.6026.5026.6026.600.57%310
Aug 15, 202426.2826.4526.2826.4526.451.54%735
Aug 14, 202425.9726.0925.9626.0526.050.42%6,115
Aug 13, 202425.6325.9425.6325.9425.941.49%946
Aug 12, 202425.7725.7725.5625.5625.56-0.35%1,814
Aug 9, 202425.6225.6525.6225.6525.650.35%800
Aug 8, 202425.3725.6325.3725.5625.561.11%1,414
Aug 7, 202425.4525.6325.2825.2825.280.36%1,230
Aug 6, 202425.1925.1925.1925.1925.190.56%400
Aug 5, 202424.8125.0624.8125.0525.05-1.84%1,200
Aug 2, 202425.4925.5525.4025.5225.52-0.82%831
Aug 1, 202425.9625.9625.6625.7325.73-2.61%600
Jul 31, 202426.5026.5026.4226.4226.420.42%200
Jul 30, 202426.2426.3126.2426.3126.310.57%600
Jul 29, 202426.1526.1626.1026.1626.16-0.95%910
Jul 26, 202426.2726.4326.2726.4126.411.15%2,100
Jul 25, 202425.8526.1125.8526.1126.11-0.27%2,335
Jul 24, 202426.3726.4826.1826.1826.18-1.98%1,837
Jul 23, 202426.5326.7126.4726.7126.71-0.34%1,862
Jul 22, 202426.6426.8026.6026.8026.801.63%1,796
Jul 19, 202426.3426.3726.2826.3726.37-0.42%4,903
Jul 18, 202426.4826.4826.4826.4826.48-0.19%107
Jul 17, 202426.7426.7426.5226.5326.53-1.41%5,132
Jul 16, 202426.9926.9926.9126.9126.910.37%3,904
Jul 15, 202427.1827.1826.7726.8126.81-1.14%5,822
Jul 12, 202427.4027.5527.1127.1227.121.38%18,083
Jul 11, 202426.9127.0526.7326.7526.750.11%6,341
Jul 10, 202426.5526.7226.5326.7226.721.71%7,271
Jul 9, 202426.5026.5026.2526.2726.27-1.05%2,194
Jul 8, 202426.8026.8126.5526.5526.55-1.37%2,692
Jul 5, 202426.7326.9226.7326.9226.921.55%309
Jul 3, 202426.4626.5726.2926.5126.511.30%4,778
Jul 2, 202425.8626.1825.8626.1726.17-0.19%4,200
Jul 1, 202426.1826.7626.1126.2226.220.85%7,138
Jun 28, 202425.9726.0025.8526.0026.00-0.04%4,718
Jun 27, 202426.0126.2225.9126.0126.010.08%73,496
Jun 26, 202426.0826.0825.9325.9925.99-1.07%4,197
Jun 25, 202426.1226.3726.1226.2726.27-0.08%3,261
Jun 24, 202426.1626.2926.1626.2926.290.96%2,160
Jun 21, 202426.0426.1226.0126.0426.04-0.88%4,293
Jun 20, 202426.2326.3626.2026.2726.270.27%5,251
Jun 18, 202426.0926.3126.0926.2026.200.58%121,749
Jun 17, 202425.9826.0825.9826.0526.050.85%1,934
Jun 14, 202425.6925.8324.7825.8325.83-2.01%3,110
Jun 13, 202426.4726.4726.2826.3626.36-2.04%2,557
Jun 12, 202427.1927.2526.9026.9126.911.20%5,775
Jun 11, 202426.5626.6626.4726.5926.59-1.45%4,424