Pacer Trendpilot International ETF (PTIN)
NYSEARCA: PTIN · Real-Time Price · USD
30.16
+0.07 (0.24%)
Sep 10, 2025, 9:30 AM - Market open
PTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.11 | 30.13 | 30.03 | 30.09 | 30.09 | -0.22% | 4,688 |
| Sep 8, 2025 | 30.13 | 30.16 | 30.08 | 30.16 | 30.16 | 0.90% | 7,790 |
| Sep 5, 2025 | 30.07 | 30.07 | 29.82 | 29.89 | 29.89 | 0.39% | 5,116 |
| Sep 4, 2025 | 29.62 | 29.81 | 29.62 | 29.77 | 29.77 | 0.86% | 10,115 |
| Sep 3, 2025 | 29.54 | 29.55 | 29.48 | 29.51 | 29.51 | 0.01% | 3,753 |
| Sep 2, 2025 | 29.35 | 29.51 | 29.30 | 29.51 | 29.51 | -0.77% | 16,480 |
| Aug 29, 2025 | 29.71 | 29.77 | 29.71 | 29.74 | 29.74 | -0.58% | 8,046 |
| Aug 28, 2025 | 29.88 | 29.91 | 29.88 | 29.91 | 29.91 | 0.54% | 2,531 |
| Aug 27, 2025 | 29.56 | 29.75 | 29.56 | 29.75 | 29.75 | -0.06% | 9,107 |
| Aug 26, 2025 | 29.69 | 29.78 | 29.69 | 29.77 | 29.77 | -0.01% | 7,073 |
| Aug 25, 2025 | 29.99 | 29.99 | 29.66 | 29.77 | 29.77 | -1.30% | 15,315 |
| Aug 22, 2025 | 30.15 | 30.18 | 30.15 | 30.16 | 30.16 | 1.61% | 6,014 |
| Aug 21, 2025 | 29.71 | 29.73 | 29.67 | 29.68 | 29.68 | -0.55% | 3,891 |
| Aug 20, 2025 | 29.83 | 29.86 | 29.77 | 29.85 | 29.85 | 0.28% | 2,975 |
| Aug 19, 2025 | 29.79 | 29.80 | 29.73 | 29.77 | 29.77 | -0.17% | 16,983 |
| Aug 18, 2025 | 29.78 | 29.82 | 29.74 | 29.82 | 29.82 | -0.09% | 6,066 |
| Aug 15, 2025 | 29.86 | 29.88 | 29.81 | 29.85 | 29.85 | 0.65% | 7,950 |
| Aug 14, 2025 | 29.60 | 29.69 | 29.59 | 29.65 | 29.65 | -0.26% | 6,729 |
| Aug 13, 2025 | 29.69 | 29.74 | 29.67 | 29.73 | 29.73 | 0.63% | 11,198 |
| Aug 12, 2025 | 29.35 | 29.57 | 29.35 | 29.55 | 29.55 | 1.31% | 11,212 |
| Aug 11, 2025 | 29.27 | 29.27 | 29.16 | 29.16 | 29.16 | -0.48% | 7,881 |
| Aug 8, 2025 | 29.26 | 29.40 | 29.19 | 29.30 | 29.30 | 0.66% | 27,434 |
| Aug 7, 2025 | 29.08 | 29.11 | 28.99 | 29.11 | 29.11 | 0.59% | 8,741 |
| Aug 6, 2025 | 28.88 | 28.97 | 28.86 | 28.94 | 28.94 | 0.73% | 7,923 |
| Aug 5, 2025 | 28.71 | 28.77 | 28.57 | 28.73 | 28.73 | 0.17% | 16,677 |
| Aug 4, 2025 | 28.59 | 28.71 | 28.58 | 28.68 | 28.68 | 1.27% | 9,318 |
| Aug 1, 2025 | 28.32 | 28.32 | 28.07 | 28.32 | 28.32 | -0.20% | 18,313 |
| Jul 31, 2025 | 28.55 | 28.62 | 25.50 | 28.38 | 28.38 | -1.15% | 45,366 |
| Jul 30, 2025 | 28.82 | 28.90 | 28.64 | 28.71 | 28.71 | -0.72% | 9,629 |
| Jul 29, 2025 | 28.93 | 28.95 | 27.93 | 28.92 | 28.92 | -0.13% | 16,386 |
| Jul 28, 2025 | 29.05 | 29.07 | 28.88 | 28.95 | 28.95 | -1.35% | 48,130 |
| Jul 25, 2025 | 29.17 | 29.38 | 29.17 | 29.35 | 29.35 | -0.29% | 9,845 |
| Jul 24, 2025 | 26.62 | 29.67 | 26.62 | 29.44 | 29.44 | -0.52% | 12,730 |
| Jul 23, 2025 | 29.34 | 29.60 | 29.31 | 29.59 | 29.59 | 2.14% | 14,390 |
| Jul 22, 2025 | 28.80 | 28.98 | 28.77 | 28.97 | 28.97 | 0.73% | 10,722 |
| Jul 21, 2025 | 28.80 | 28.91 | 28.75 | 28.76 | 28.76 | 0.40% | 6,069 |
| Jul 18, 2025 | 28.85 | 29.10 | 28.59 | 28.65 | 28.65 | 0.02% | 25,125 |
| Jul 17, 2025 | 28.58 | 28.65 | 28.50 | 28.64 | 28.64 | 0.03% | 25,157 |
| Jul 16, 2025 | 28.48 | 28.63 | 28.21 | 28.63 | 28.63 | 0.65% | 10,575 |
| Jul 15, 2025 | 28.64 | 28.65 | 28.45 | 28.45 | 28.45 | -1.30% | 15,443 |
| Jul 14, 2025 | 28.69 | 28.82 | 28.49 | 28.82 | 28.82 | 0.19% | 23,674 |
| Jul 11, 2025 | 28.80 | 28.80 | 28.71 | 28.77 | 28.77 | -0.71% | 11,760 |
| Jul 10, 2025 | 28.95 | 29.07 | 28.90 | 28.97 | 28.97 | -0.07% | 12,060 |
| Jul 9, 2025 | 28.92 | 28.99 | 28.82 | 28.99 | 28.99 | 0.52% | 8,628 |
| Jul 8, 2025 | 28.76 | 28.85 | 28.69 | 28.84 | 28.84 | 0.87% | 21,755 |
| Jul 7, 2025 | 28.87 | 28.89 | 28.59 | 28.59 | 28.59 | -1.41% | 48,879 |
| Jul 3, 2025 | 29.07 | 29.20 | 29.00 | 29.00 | 29.00 | -0.22% | 5,757 |
| Jul 2, 2025 | 28.77 | 29.07 | 28.77 | 29.07 | 29.07 | 0.56% | 15,334 |
| Jul 1, 2025 | 28.85 | 29.16 | 28.80 | 28.90 | 28.90 | -0.37% | 33,222 |
| Jun 30, 2025 | 28.83 | 29.04 | 26.30 | 29.01 | 29.01 | 0.58% | 29,613 |