Skip to main content
Pacer Trendpilot European Index ETF (PTEU)
BATS: PTEU · Real-Time Price · USD
26.48
-0.17 (-0.65%)
Feb 21, 2025, 1:58 PM EST - Market closed

PTEU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.6026.6326.4826.4826.48-0.65%4,344
Feb 20, 202526.7126.7126.6326.6626.660.54%1,116
Feb 19, 202526.6226.6226.4926.5126.51-1.64%1,577
Feb 18, 202526.9326.9826.9326.9626.960.52%1,060
Feb 14, 202526.8627.0226.8226.8226.820.56%6,118
Feb 13, 202526.6426.6926.4926.6726.671.06%3,508
Feb 12, 202526.0526.4626.0526.3926.391.27%2,886
Feb 11, 202525.9326.1525.9326.0626.061.18%1,261
Feb 10, 202525.7325.8625.7325.7525.750.57%4,467
Feb 7, 202525.9125.9125.6125.6125.61-1.22%3,077
Feb 6, 202525.8425.9225.8425.9225.920.76%282
Feb 5, 202525.6225.7325.4325.7325.731.00%1,691
Feb 4, 202525.4125.4825.4125.4725.471.33%4,424
Feb 3, 202524.8925.2524.8125.1425.14-1.66%2,840
Jan 31, 202525.6825.7625.5425.5625.56-0.66%5,316
Jan 30, 202525.8225.9825.6625.7325.730.36%11,465
Jan 29, 202525.6725.6825.5725.6425.640.19%4,325
Jan 28, 202525.6025.6125.5625.5925.59-0.39%1,580
Jan 27, 202525.6125.6925.6125.6925.69-0.09%1,772
Jan 24, 202526.0626.0625.7125.7125.710.34%2,574
Jan 23, 202525.4425.6325.4325.6325.630.97%9,880
Jan 22, 202525.3825.4525.3625.3825.38-0.24%6,225
Jan 21, 202525.2225.4425.2125.4425.442.30%7,051
Jan 17, 202524.9024.9024.8724.8724.870.87%37,099
Jan 16, 202524.6124.7324.6124.6624.660.95%766
Jan 15, 202524.4624.5124.3724.4224.421.02%2,569
Jan 14, 202524.0824.2424.0824.1824.180.76%1,725
Jan 13, 202523.8724.0023.8724.0024.00-0.29%529
Jan 10, 202524.2224.2224.0324.0724.07-0.71%506
Jan 8, 202524.1824.2424.1624.2424.24-0.48%3,485
Jan 7, 202524.6824.6824.3524.3524.350.14%7,493
Jan 6, 202524.4024.4524.3124.3224.322.10%501
Jan 3, 202523.8323.8323.8223.8223.820.43%700
Jan 2, 202523.9524.1423.7123.7223.72-0.92%5,741
Dec 31, 202424.2024.2323.8623.9423.94-0.24%9,591
Dec 30, 202423.8624.0123.8624.0024.00-0.55%1,365
Dec 27, 202424.2024.3124.0724.1324.13-3.71%12,427
Dec 26, 202424.9325.1424.9325.0624.230.90%3,984
Dec 24, 202424.8324.8824.7624.8424.010.34%2,621
Dec 23, 202424.7724.7724.6224.7623.930.18%2,530
Dec 20, 202424.5924.8324.5624.7123.890.35%4,008
Dec 19, 202424.6024.6724.6024.6323.80-0.38%5,024
Dec 18, 202425.2525.3624.6624.7223.89-2.18%3,079
Dec 17, 202425.3025.3925.2225.2724.43-0.41%8,276
Dec 16, 202425.3925.3925.3625.3824.53-0.31%411
Dec 13, 202425.5725.5725.3425.4624.600.35%2,308
Dec 12, 202425.4825.4925.3725.3724.52-0.40%2,906
Dec 11, 202425.4725.5725.3925.4724.620.22%3,027
Dec 10, 202424.6225.4624.3725.4124.56-0.92%1,437
Dec 9, 202425.7925.7925.6025.6524.79-0.29%3,000
Dec 6, 202425.7325.8025.6625.7224.860.35%10,694
Dec 5, 202425.7125.7125.5425.6324.770.95%7,696
Dec 4, 202425.5125.5125.3525.3924.540.20%3,755
Dec 3, 202425.4525.4525.3425.3424.49-0.24%9,606
Dec 2, 202425.3825.4625.3225.4024.55-0.04%656
Nov 29, 202425.4125.4125.4125.4124.561.09%101
Nov 27, 202425.2125.2125.1425.1424.30-0.05%443
Nov 26, 202425.2825.2825.1225.1524.31-0.59%1,985
Nov 25, 202425.3025.3125.2625.3024.450.75%2,085
Nov 22, 202424.7525.1324.7525.1124.27-0.41%4,618
Nov 21, 202425.1525.2224.9525.2124.370.10%9,482
Nov 20, 202425.1225.1925.1225.1924.35-0.48%296
Nov 19, 202425.2525.3125.2425.3124.46-0.81%2,775
Nov 18, 202425.5025.5225.4425.5224.660.27%1,286
Nov 15, 202425.4825.4825.4525.4524.60-0.20%218
Nov 14, 202425.7325.7325.5025.5024.650.65%1,153
Nov 13, 202425.3625.3625.3225.3424.49-0.63%957
Nov 12, 202425.5025.5025.4225.5024.64-2.16%1,569
Nov 11, 202426.0326.0626.0326.0625.190.13%827
Nov 8, 202425.8726.0325.8726.0325.16-1.43%847
Nov 7, 202426.3926.4526.1626.4025.521.54%2,348
Nov 6, 202425.9826.0525.9826.0025.13-2.67%762
Nov 5, 202426.5026.8426.5026.7225.820.87%3,298
Nov 4, 202426.5126.6126.4926.4925.600.05%374
Nov 1, 202426.5526.5526.4726.4725.590.65%634
Oct 31, 202426.3726.3726.2126.3025.42-0.99%5,802
Oct 30, 202426.4726.6026.4726.5725.68-0.60%1,548
Oct 29, 202426.7326.7626.6526.7325.83-0.39%5,703
Oct 28, 202426.7826.8626.7126.8325.930.96%1,273
Oct 25, 202426.8126.8126.5826.5825.69-0.22%1,513
Oct 24, 202426.8726.8726.5926.6425.750.41%2,379
Oct 23, 202426.4926.5326.4926.5325.64-0.82%1,102
Oct 22, 202426.6426.7526.6426.7525.85-0.41%384
Oct 21, 202426.8726.8726.8226.8625.96-0.86%2,070
Oct 18, 202427.0927.1127.0427.0926.180.88%705
Oct 17, 202426.9626.9626.7426.8525.960.43%2,999
Oct 16, 202426.8726.8826.6926.7425.84-0.61%4,827
Oct 15, 202427.3227.3226.9026.9026.00-2.30%1,511
Oct 14, 202427.5427.5427.5427.5426.610.76%63
Oct 11, 202427.2427.3327.2427.3326.410.64%405
Oct 10, 202427.2027.2027.1527.1526.24-0.43%909
Oct 9, 202427.1927.2827.0827.2726.360.14%1,794
Oct 8, 202427.0927.2327.0927.2326.320.63%688
Oct 7, 202427.1327.1327.0627.0626.16-0.81%1,227
Oct 4, 202427.1327.2827.1327.2826.370.82%1,352
Oct 3, 202427.0027.1426.9927.0626.16-1.06%998
Oct 2, 202427.3227.4227.2927.3526.44-0.52%1,641
Oct 1, 202427.5327.5326.7227.5026.58-1.23%12,578
Sep 30, 202427.9627.9627.8427.8426.91-1.25%316
Sep 27, 202428.1828.2227.9228.1927.250.34%2,622