Pacer Trendpilot European Index ETF (PTEU)

PTEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	30.86	31.00	30.76	31.00	-	1.21%	4,097
Mar 9, 2026	29.72	30.63	29.72	30.63	30.63	0.97%	1,784
Mar 6, 2026	30.18	30.34	30.18	30.34	30.34	-0.25%	1,589
Mar 5, 2026	30.82	30.90	30.30	30.41	30.41	-3.03%	3,132
Mar 4, 2026	31.30	31.36	31.30	31.36	31.36	2.10%	2,914
Mar 3, 2026	30.39	30.72	30.31	30.72	30.72	-3.59%	1,365
Mar 2, 2026	32.26	32.26	31.79	31.86	31.86	-3.25%	4,436
Feb 27, 2026	32.88	32.97	32.88	32.93	32.93	-0.51%	1,239
Feb 26, 2026	33.03	33.13	32.87	33.10	33.10	-0.34%	1,927
Feb 25, 2026	33.21	33.21	33.21	33.21	33.21	1.28%	31
Feb 24, 2026	32.84	32.94	32.74	32.79	32.79	-0.16%	5,128
Feb 23, 2026	32.92	32.92	32.76	32.84	32.84	-0.02%	5,737
Feb 20, 2026	32.83	32.85	32.71	32.85	32.85	1.00%	855
Feb 19, 2026	32.20	32.98	32.16	32.53	32.53	-0.40%	3,485
Feb 18, 2026	32.82	32.83	32.66	32.66	32.65	0.65%	1,821
Feb 17, 2026	32.45	32.45	32.34	32.45	32.44	0.67%	1,064
Feb 13, 2026	32.46	32.49	32.23	32.23	32.23	-0.65%	4,039
Feb 12, 2026	32.77	32.77	32.44	32.44	32.44	-0.80%	1,732
Feb 11, 2026	32.83	32.83	32.49	32.70	32.70	-0.14%	5,076
Feb 10, 2026	32.79	32.88	32.75	32.75	32.75	0.21%	3,073
Feb 9, 2026	32.58	32.79	32.58	32.68	32.68	1.74%	2,881
Feb 6, 2026	32.12	32.26	32.12	32.12	32.12	0.85%	1,970
Feb 5, 2026	32.12	32.12	31.69	31.85	31.85	-0.66%	3,666
Feb 4, 2026	32.22	32.22	31.91	32.06	32.06	-0.28%	682
Feb 3, 2026	32.03	32.15	31.85	32.15	32.15	-0.25%	112,682
Feb 2, 2026	32.17	32.25	32.17	32.23	32.23	0.57%	2,407
Jan 30, 2026	32.16	32.21	32.03	32.05	32.05	-0.88%	3,047
Jan 29, 2026	32.69	32.69	32.13	32.33	32.33	0.47%	5,906
Jan 28, 2026	32.27	32.27	32.18	32.18	32.18	-1.37%	5,293
Jan 27, 2026	32.43	32.63	32.43	32.63	32.63	1.43%	1,492
Jan 26, 2026	32.14	32.17	32.14	32.17	32.17	1.24%	966
Jan 23, 2026	31.59	31.77	31.59	31.77	31.77	0.20%	2,564
Jan 22, 2026	31.78	31.78	31.71	31.71	31.71	0.38%	460
Jan 21, 2026	31.22	31.64	30.25	31.59	31.59	1.39%	3,954
Jan 20, 2026	30.83	31.15	30.83	31.15	31.15	-1.21%	2,019
Jan 16, 2026	31.48	31.54	31.43	31.54	31.54	-0.39%	2,691
Jan 15, 2026	31.69	31.69	31.64	31.66	31.66	0.21%	688
Jan 14, 2026	31.71	31.71	31.58	31.60	31.60	-0.49%	2,341
Jan 13, 2026	31.75	31.82	31.64	31.75	31.75	0.09%	23,711
Jan 12, 2026	31.80	31.80	31.72	31.72	31.72	0.25%	1,066
Jan 9, 2026	31.48	31.64	31.48	31.64	31.64	0.92%	1,192
Jan 8, 2026	31.39	31.39	31.33	31.36	31.36	-0.29%	2,538
Jan 7, 2026	31.45	31.51	31.45	31.45	31.45	-0.11%	5,545
Jan 6, 2026	31.48	31.48	31.43	31.48	31.48	0.49%	2,286
Jan 5, 2026	32.07	32.07	31.27	31.33	31.33	0.65%	5,873
Jan 2, 2026	31.22	31.28	31.07	31.13	31.13	1.30%	3,058
Dec 31, 2025	30.89	30.94	30.73	30.73	30.72	-0.70%	853
Dec 30, 2025	31.05	31.05	30.94	30.94	30.94	-0.82%	404
Dec 29, 2025	31.13	31.44	31.13	31.20	30.61	-0.66%	1,467
Dec 26, 2025	31.38	31.41	31.34	31.41	30.81	0.24%	430

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.