Pacer Trendpilot International ETF (PTIN)
NYSEARCA: PTIN · Real-Time Price · USD
29.50
+0.18 (0.61%)
Apr 1, 2025, 3:59 PM EDT - Market closed
PTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 29.40 | 29.56 | 29.40 | 29.56 | - | 0.82% | 570 |
| Mar 31, 2025 | 29.78 | 29.78 | 29.32 | 29.32 | 29.32 | -1.84% | 48,314 |
| Mar 28, 2025 | 29.97 | 30.00 | 29.73 | 29.87 | 29.87 | -1.02% | 9,701 |
| Mar 27, 2025 | 30.07 | 30.21 | 30.07 | 30.18 | 30.18 | -0.04% | 6,886 |
| Mar 26, 2025 | 30.32 | 30.34 | 30.07 | 30.19 | 30.19 | -1.01% | 7,584 |
| Mar 25, 2025 | 30.49 | 30.53 | 30.44 | 30.50 | 30.50 | 0.06% | 4,955 |
| Mar 24, 2025 | 30.25 | 30.52 | 30.22 | 30.48 | 30.48 | 0.68% | 18,348 |
| Mar 21, 2025 | 30.24 | 30.38 | 30.22 | 30.28 | 30.28 | -0.72% | 2,936 |
| Mar 20, 2025 | 30.36 | 30.50 | 30.30 | 30.50 | 30.50 | -0.60% | 11,872 |
| Mar 19, 2025 | 30.49 | 30.75 | 30.44 | 30.68 | 30.68 | 0.26% | 12,812 |
| Mar 18, 2025 | 30.54 | 30.61 | 30.33 | 30.60 | 30.60 | 0.08% | 30,739 |
| Mar 17, 2025 | 30.37 | 30.66 | 30.37 | 30.57 | 30.57 | 1.17% | 21,054 |
| Mar 14, 2025 | 29.74 | 30.23 | 29.74 | 30.22 | 30.22 | 1.83% | 9,245 |
| Mar 13, 2025 | 29.75 | 29.78 | 29.56 | 29.68 | 29.68 | -0.64% | 11,238 |
| Mar 12, 2025 | 29.81 | 29.95 | 29.71 | 29.87 | 29.87 | 0.67% | 10,755 |
| Mar 11, 2025 | 29.85 | 29.85 | 29.46 | 29.67 | 29.67 | -0.42% | 28,518 |
| Mar 10, 2025 | 30.00 | 30.00 | 29.58 | 29.80 | 29.80 | -2.29% | 4,373 |
| Mar 7, 2025 | 30.34 | 30.53 | 30.19 | 30.49 | 30.49 | 0.67% | 6,223 |
| Mar 6, 2025 | 30.32 | 30.56 | 30.25 | 30.29 | 30.29 | -0.83% | 8,990 |
| Mar 5, 2025 | 30.19 | 30.55 | 30.19 | 30.55 | 30.55 | 1.75% | 7,055 |
| Mar 4, 2025 | 29.73 | 30.16 | 29.52 | 30.02 | 30.02 | 0.41% | 21,019 |
| Mar 3, 2025 | 30.25 | 30.34 | 29.90 | 29.90 | 29.90 | 0.33% | 19,324 |
| Feb 28, 2025 | 29.61 | 29.80 | 29.49 | 29.80 | 29.80 | 0.17% | 6,909 |
| Feb 27, 2025 | 29.85 | 29.93 | 29.71 | 29.75 | 29.75 | -1.16% | 10,908 |
| Feb 26, 2025 | 30.09 | 30.27 | 29.99 | 30.10 | 30.10 | 0.07% | 6,593 |
| Feb 25, 2025 | 30.09 | 30.16 | 29.91 | 30.08 | 30.08 | 0.80% | 8,235 |
| Feb 24, 2025 | 29.76 | 29.98 | 29.76 | 29.84 | 29.84 | 0.11% | 12,261 |
| Feb 21, 2025 | 30.06 | 30.06 | 29.71 | 29.81 | 29.81 | -0.98% | 11,270 |
| Feb 20, 2025 | 30.11 | 30.11 | 29.87 | 30.10 | 30.10 | 0.30% | 13,676 |
| Feb 19, 2025 | 29.98 | 30.02 | 29.84 | 30.01 | 30.01 | -0.86% | 13,754 |
| Feb 18, 2025 | 30.16 | 30.27 | 30.08 | 30.27 | 30.27 | 1.00% | 9,546 |
| Feb 14, 2025 | 30.12 | 30.19 | 29.96 | 29.97 | 29.97 | -0.09% | 11,209 |
| Feb 13, 2025 | 29.74 | 30.03 | 29.74 | 30.00 | 30.00 | 1.34% | 8,122 |
| Feb 12, 2025 | 29.31 | 29.68 | 29.30 | 29.60 | 29.60 | 0.23% | 12,320 |
| Feb 11, 2025 | 29.39 | 29.62 | 29.34 | 29.53 | 29.53 | 0.21% | 8,691 |
| Feb 10, 2025 | 29.32 | 29.47 | 29.30 | 29.47 | 29.47 | 0.90% | 6,133 |
| Feb 7, 2025 | 29.52 | 29.52 | 29.13 | 29.21 | 29.21 | -0.77% | 26,897 |
| Feb 6, 2025 | 29.45 | 29.53 | 29.38 | 29.43 | 29.43 | 0.37% | 10,544 |
| Feb 5, 2025 | 29.21 | 29.43 | 29.21 | 29.33 | 29.33 | 0.92% | 18,319 |
| Feb 4, 2025 | 28.83 | 29.16 | 28.83 | 29.06 | 29.06 | 0.93% | 3,783 |
| Feb 3, 2025 | 28.56 | 28.95 | 28.48 | 28.79 | 28.79 | -0.97% | 29,358 |
| Jan 31, 2025 | 29.23 | 29.38 | 29.01 | 29.07 | 29.07 | -0.77% | 8,124 |
| Jan 30, 2025 | 29.35 | 29.44 | 29.26 | 29.30 | 29.30 | 1.16% | 13,550 |
| Jan 29, 2025 | 29.01 | 29.01 | 28.88 | 28.96 | 28.96 | 0.12% | 8,832 |
| Jan 28, 2025 | 28.98 | 28.98 | 28.77 | 28.93 | 28.93 | -0.25% | 11,252 |
| Jan 27, 2025 | 28.84 | 29.01 | 28.84 | 29.00 | 29.00 | -0.07% | 13,089 |
| Jan 24, 2025 | 28.97 | 29.13 | 28.94 | 29.02 | 29.02 | 0.40% | 12,527 |
| Jan 23, 2025 | 28.69 | 28.90 | 28.64 | 28.90 | 28.90 | 0.92% | 18,679 |
| Jan 22, 2025 | 28.76 | 28.76 | 28.60 | 28.64 | 28.64 | - | 11,287 |
| Jan 21, 2025 | 28.49 | 28.70 | 28.36 | 28.64 | 28.64 | 1.93% | 19,158 |