Pacer Trendpilot European Index ETF (PTEU)

PTEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.61	32.89	32.61	32.89	32.89	0.53%	19
May 28, 2026	32.64	32.85	32.64	32.72	32.72	-0.44%	719
May 27, 2026	32.91	32.91	32.86	32.86	32.86	-0.24%	3,641
May 26, 2026	32.94	32.94	32.94	32.94	32.94	1.58%	252
May 22, 2026	32.58	32.58	32.28	32.43	32.43	-0.26%	1,896
May 21, 2026	32.28	32.51	32.28	32.51	32.51	1.92%	1,536
May 20, 2026	31.86	31.90	31.86	31.90	31.90	1.07%	842
May 19, 2026	31.74	31.74	31.55	31.56	31.56	-0.64%	1,359
May 18, 2026	31.82	31.82	31.62	31.77	31.77	1.09%	1,003
May 15, 2026	31.55	31.55	31.43	31.43	31.42	-1.61%	1,012
May 14, 2026	32.11	32.15	31.94	31.94	31.94	-0.61%	686
May 13, 2026	32.11	32.14	32.11	32.14	32.14	0.63%	778
May 12, 2026	31.88	32.20	31.72	31.93	31.93	-0.70%	2,584
May 11, 2026	32.33	32.33	32.16	32.16	32.16	-0.98%	645
May 8, 2026	32.46	32.54	32.37	32.48	32.48	1.24%	3,341
May 7, 2026	32.71	32.71	32.08	32.08	32.08	-2.39%	769
May 6, 2026	32.71	32.88	32.71	32.87	32.87	3.15%	633
May 5, 2026	32.06	32.06	31.87	31.87	31.87	2.17%	265
May 4, 2026	31.17	31.19	31.17	31.19	31.19	-2.49%	262
May 1, 2026	31.99	32.06	31.99	31.99	31.99	0.93%	1,397
Apr 30, 2026	31.68	31.69	31.68	31.69	31.69	1.68%	585
Apr 29, 2026	31.43	31.43	31.17	31.17	31.17	-1.20%	945
Apr 28, 2026	31.51	31.61	31.50	31.55	31.55	-0.38%	1,329
Apr 27, 2026	32.01	32.01	31.67	31.67	31.67	-0.28%	1,119
Apr 24, 2026	31.65	31.75	31.65	31.75	31.75	0.76%	1,585
Apr 23, 2026	31.44	31.52	31.44	31.52	31.52	-0.90%	509
Apr 22, 2026	31.92	31.92	31.80	31.80	31.80	-0.13%	558
Apr 21, 2026	31.84	31.84	31.84	31.84	31.84	-2.05%	444
Apr 20, 2026	32.51	32.51	32.51	32.51	32.51	-0.51%	261
Apr 17, 2026	32.68	32.68	32.68	32.68	32.68	1.58%	9
Apr 16, 2026	32.22	32.22	32.10	32.17	32.17	-0.37%	3,976
Apr 15, 2026	32.29	32.29	32.29	32.29	32.29	-0.44%	149
Apr 14, 2026	32.44	32.55	32.42	32.43	32.43	1.47%	2,852
Apr 13, 2026	31.80	31.96	31.80	31.96	31.96	0.62%	445
Apr 10, 2026	31.93	32.00	31.77	31.77	31.77	-0.02%	888
Apr 9, 2026	31.62	31.77	31.62	31.77	31.77	0.03%	716
Apr 8, 2026	31.51	31.88	31.51	31.76	31.76	4.45%	2,311
Apr 7, 2026	30.08	30.41	30.08	30.41	30.41	-0.33%	1,526
Apr 6, 2026	30.26	30.51	30.26	30.51	30.51	1.80%	320
Apr 2, 2026	29.74	30.17	29.74	29.97	29.97	-0.97%	11,854
Apr 1, 2026	30.50	30.57	30.26	30.26	30.26	1.55%	5,104
Mar 31, 2026	29.48	29.91	29.48	29.80	29.80	2.73%	3,120
Mar 30, 2026	28.99	29.06	28.95	29.01	29.01	0.19%	826
Mar 27, 2026	29.00	29.21	28.94	28.95	28.95	-0.76%	3,287
Mar 26, 2026	29.69	29.69	29.17	29.17	29.17	-2.13%	1,188
Mar 25, 2026	29.79	29.97	29.79	29.81	29.81	0.70%	928
Mar 24, 2026	29.33	29.68	29.33	29.60	29.60	-0.54%	2,184
Mar 23, 2026	29.93	29.93	29.47	29.76	29.76	2.70%	3,459
Mar 20, 2026	29.31	29.31	28.85	28.98	28.98	-3.20%	735
Mar 19, 2026	28.96	29.94	28.96	29.94	29.94	0.11%	939

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.