Skip to main content
Pacer Trendpilot International ETF (PTIN)
NYSEARCA: PTIN · Real-Time Price · USD
29.44
-0.18 (-0.59%)
Oct 31, 2024, 3:59 PM EDT - Market closed

PTIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202429.4429.4529.1629.4429.44-0.61%19,946
Oct 30, 202429.7629.7829.6029.6229.62-0.34%4,600
Oct 29, 202429.8529.8829.7229.7229.72-0.80%6,642
Oct 28, 202429.6329.9729.6329.9629.960.81%7,935
Oct 25, 202429.6929.8829.6629.7229.720.07%23,038
Oct 24, 202429.7629.8229.5729.7029.700.17%11,600
Oct 23, 202429.7529.7529.5029.6529.65-1.10%10,800
Oct 22, 202429.8729.9929.8729.9829.98-0.30%4,800
Oct 21, 202430.3230.3230.0030.0730.07-1.09%8,335
Oct 18, 202430.2430.4630.2430.4030.400.60%5,700
Oct 17, 202430.3130.3630.2230.2230.220.10%20,427
Oct 16, 202430.2930.2930.1430.1930.19-0.26%32,935
Oct 15, 202430.5330.5330.1430.2730.27-1.21%53,845
Oct 14, 202430.4830.7130.4830.6430.640.03%4,104
Oct 11, 202430.3630.6530.3630.6330.630.46%4,800
Oct 10, 202430.3630.4930.2730.4930.49-5,320
Oct 9, 202430.2430.5230.2430.4930.49-0.07%8,838
Oct 8, 202430.4330.5230.3230.5130.510.10%8,432
Oct 7, 202430.5030.6130.4230.4830.48-0.65%2,620
Oct 4, 202430.4630.6830.4530.6830.680.72%2,300
Oct 3, 202430.3630.5130.3330.4630.46-0.88%3,423
Oct 2, 202430.6530.7930.6030.7330.73-0.16%14,600
Oct 1, 202430.6830.8230.5230.7830.78-0.45%4,300
Sep 30, 202431.0631.0630.8130.9230.92-0.42%13,100
Sep 27, 202431.3131.3131.0531.0531.05-0.54%12,646
Sep 26, 202431.2431.2531.1531.2231.221.99%8,400
Sep 25, 202430.7530.7530.5030.6130.61-0.36%7,206
Sep 24, 202430.6230.7830.6030.7230.720.72%10,200
Sep 23, 202430.4430.5730.4330.5030.500.30%4,300
Sep 20, 202430.8130.8130.2130.4130.41-0.65%5,000
Sep 19, 202430.5230.8030.3430.6130.612.14%35,139
Sep 18, 202430.1030.2929.8929.9729.97-0.37%17,731
Sep 17, 202430.2030.2029.9930.0830.08-0.69%3,100
Sep 16, 202430.1930.2930.0330.2930.290.87%5,400
Sep 13, 202430.0230.1930.0230.0330.03-0.07%3,400
Sep 12, 202429.6730.0529.6730.0530.051.14%8,800
Sep 11, 202429.6229.7529.2929.7129.710.44%53,300
Sep 10, 202429.7329.7329.3229.5829.58-0.47%6,500
Sep 9, 202429.7729.8829.7229.7229.720.61%6,200
Sep 6, 202429.5929.5929.4229.5429.54-1.60%7,400
Sep 5, 202430.1730.1829.9730.0230.02-0.56%7,800
Sep 4, 202430.1630.1930.0530.1930.19-0.56%3,400
Sep 3, 202430.6930.6930.2030.3630.36-1.87%8,229
Aug 30, 202430.8031.0930.7530.9430.940.78%64,800
Aug 29, 202430.7330.9630.6930.7030.700.39%23,600
Aug 28, 202430.6930.7430.4730.5830.58-0.55%3,745
Aug 27, 202430.6130.7630.6130.7530.750.72%5,100
Aug 26, 202430.7530.7530.5330.5330.53-0.91%7,805
Aug 23, 202430.4930.8130.4930.8130.812.19%13,500
Aug 22, 202430.3530.3730.1530.1530.15-0.63%4,647
Aug 21, 202430.2730.3630.2730.3430.340.46%4,124
Aug 20, 202430.1330.2330.0430.2030.20-0.13%11,508
Aug 19, 202430.1830.2830.1830.2430.241.41%3,534
Aug 16, 202429.6729.8929.6729.8229.820.37%5,306
Aug 15, 202429.3729.7129.3729.7129.712.06%33,105
Aug 14, 202429.1429.1429.0729.1129.110.07%5,109
Aug 13, 202428.7829.1028.7729.0929.091.78%18,621
Aug 12, 202428.4828.5928.4728.5828.580.21%5,936
Aug 9, 202428.3728.5628.3428.5228.520.49%2,744
Aug 8, 202428.1628.4528.1628.3828.381.83%9,700
Aug 7, 202428.3028.3227.8727.8727.870.72%4,937
Aug 6, 202427.5627.9527.5627.6727.67-0.25%193,303
Aug 5, 202427.0927.8727.0927.7427.74-2.22%9,700
Aug 2, 202428.4928.4928.1228.3728.37-2.00%13,300
Aug 1, 202429.3429.3428.7928.9528.95-2.46%9,443
Jul 31, 202429.6729.7629.5429.6829.681.40%8,600
Jul 30, 202429.1929.2929.1229.2729.270.24%6,600
Jul 29, 202429.1429.2329.0829.2029.20-0.17%8,022
Jul 26, 202429.1129.3529.1129.2529.250.90%5,319
Jul 25, 202428.9029.1328.8228.9928.99-0.62%8,100
Jul 24, 202429.3429.4929.1329.1729.17-1.05%7,022
Jul 23, 202429.5529.5729.3529.4829.48-0.81%17,900
Jul 22, 202429.5229.7229.4329.7229.721.09%8,441
Jul 19, 202429.3129.4829.3029.4029.40-0.71%10,210
Jul 18, 202429.9229.9229.4529.6129.61-1.10%12,702
Jul 17, 202429.8829.9629.8229.9429.94-0.50%13,411
Jul 16, 202429.8930.1029.8830.0930.090.67%12,172
Jul 15, 202430.1130.1129.8829.8929.89-0.99%11,930
Jul 12, 202430.1030.3230.0230.1930.191.11%3,620
Jul 11, 202429.9030.0129.8629.8629.860.10%19,513
Jul 10, 202429.7629.8329.7329.8329.831.32%3,808
Jul 9, 202429.2729.4629.2729.4429.44-0.41%9,571
Jul 8, 202429.6129.6129.4729.5629.56-0.27%10,266
Jul 5, 202429.5429.6429.5229.6429.640.51%5,323
Jul 3, 202429.3029.4929.3029.4929.491.51%10,408
Jul 2, 202428.9629.1128.9129.0529.05-0.10%7,169
Jul 1, 202431.4831.4828.9829.0829.080.55%27,656
Jun 28, 202429.0129.0228.8728.9228.920.24%17,953
Jun 27, 202428.9128.9928.8328.8528.850.14%8,513
Jun 26, 202428.7428.8628.7428.8128.81-0.72%9,220
Jun 25, 202428.9729.1028.8829.0229.020.14%4,904
Jun 24, 202428.9829.0228.8628.9828.980.84%16,662
Jun 21, 202428.6828.7628.6528.7428.74-0.28%9,402
Jun 20, 202428.8128.8928.7328.8228.820.14%14,141
Jun 18, 202428.6828.8728.6828.7828.780.42%5,625
Jun 17, 202428.4628.7028.3828.6628.660.46%32,247
Jun 14, 202428.4828.5328.4828.5328.53-0.80%6,215
Jun 13, 202428.8328.8828.6928.7628.76-1.57%78,453
Jun 12, 202429.3529.4329.2129.2229.221.04%11,650
Jun 11, 202428.8229.0328.8128.9228.92-0.96%4,224