Pacer Trendpilot European Index ETF (PTEU)

PTEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	29.08	29.08	28.82	28.87	28.87	-1.36%	1,884
Jul 10, 2025	29.29	29.29	29.27	29.27	29.27	-0.14%	1,118
Jul 9, 2025	29.29	29.31	29.16	29.31	29.31	1.36%	2,048
Jul 8, 2025	28.89	28.93	28.77	28.91	28.91	0.61%	3,625
Jul 7, 2025	28.80	28.89	28.65	28.74	28.74	-0.32%	5,146
Jul 3, 2025	28.83	28.83	28.83	28.83	28.83	-0.01%	98
Jul 2, 2025	28.69	28.87	28.69	28.83	28.83	0.66%	215
Jul 1, 2025	28.39	28.66	28.39	28.64	28.64	-0.37%	2,468
Jun 30, 2025	29.07	29.07	28.54	28.74	28.74	0.39%	3,873
Jun 27, 2025	28.65	28.72	28.50	28.63	28.63	0.87%	6,145
Jun 26, 2025	28.38	28.39	28.33	28.39	28.39	0.68%	506
Jun 25, 2025	28.15	28.19	28.06	28.19	28.19	-0.70%	6,959
Jun 24, 2025	28.34	28.39	28.23	28.39	28.39	1.63%	1,658
Jun 23, 2025	27.82	27.94	27.65	27.94	27.94	0.89%	2,604
Jun 20, 2025	28.17	28.17	27.65	27.69	27.69	-0.64%	1,796
Jun 18, 2025	27.70	27.94	27.70	27.87	27.87	-0.14%	19,515
Jun 17, 2025	27.86	28.16	27.86	27.91	27.91	-1.76%	21,063
Jun 16, 2025	28.62	28.62	28.41	28.41	28.41	0.95%	2,005
Jun 13, 2025	27.99	28.14	27.95	28.14	28.14	-1.49%	7,004
Jun 12, 2025	28.71	28.71	28.50	28.57	28.57	0.53%	6,490
Jun 11, 2025	28.46	28.46	28.40	28.42	28.42	0.02%	716
Jun 10, 2025	28.50	28.52	28.41	28.41	28.41	-0.20%	1,192
Jun 9, 2025	28.32	28.57	28.32	28.47	28.47	0.39%	5,646
Jun 6, 2025	28.39	28.49	28.26	28.36	28.36	0.27%	1,095
Jun 5, 2025	29.72	29.99	28.28	28.28	28.28	-0.35%	2,919
Jun 4, 2025	28.29	28.38	28.29	28.38	28.38	0.89%	1,452
Jun 3, 2025	28.05	28.17	28.05	28.13	28.13	-0.42%	3,334
Jun 2, 2025	28.23	28.25	28.18	28.25	28.25	0.41%	555
May 30, 2025	28.09	28.14	28.09	28.14	28.14	0.06%	328
May 29, 2025	28.19	28.20	28.11	28.12	28.12	0.34%	1,155
May 28, 2025	27.75	28.23	27.75	28.03	28.03	-0.86%	4,553
May 27, 2025	28.33	28.34	28.19	28.27	28.27	1.34%	2,065
May 23, 2025	27.67	27.94	27.67	27.90	27.90	-1.00%	5,545
May 22, 2025	28.67	28.67	27.90	28.18	28.18	-0.27%	5,904
May 21, 2025	28.31	28.48	28.24	28.25	28.25	-0.90%	6,499
May 20, 2025	27.85	28.51	27.72	28.51	28.51	1.28%	3,276
May 19, 2025	27.81	28.19	27.81	28.15	28.15	1.20%	64,150
May 16, 2025	27.64	27.85	27.62	27.82	27.82	0.21%	8,222
May 15, 2025	27.56	27.90	27.56	27.76	27.76	0.84%	5,290
May 14, 2025	27.62	27.62	27.50	27.52	27.52	-0.74%	4,822
May 13, 2025	27.35	27.83	27.30	27.73	27.73	1.24%	12,388
May 12, 2025	27.21	27.42	27.16	27.39	27.39	-	3,537
May 9, 2025	27.33	27.46	27.31	27.39	27.39	0.46%	3,565
May 8, 2025	27.19	27.36	27.09	27.27	27.27	0.67%	81,572
May 7, 2025	27.12	27.18	27.00	27.08	27.08	-0.54%	3,229
May 6, 2025	27.00	27.24	27.00	27.23	27.23	-0.03%	2,111
May 5, 2025	27.17	27.46	27.17	27.24	27.24	0.47%	13,482
May 2, 2025	27.19	27.23	27.10	27.11	27.11	1.97%	782
May 1, 2025	26.43	26.67	26.43	26.59	26.59	-0.45%	5,628
Apr 30, 2025	26.46	26.71	26.43	26.71	26.71	0.31%	41,220

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.