Skip to main content
Pacer Trendpilot International ETF (PTIN)
NYSEARCA: PTIN · Real-Time Price · USD
27.44
+0.04 (0.15%)
Apr 25, 2025, 3:59 PM EDT - Market closed

PTIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202529.6629.6627.3927.4427.440.15%10,449
Apr 24, 202527.4227.4427.2627.4027.40-0.13%71,235
Apr 23, 202527.6127.6127.3627.4327.43-0.20%47,936
Apr 22, 202527.3827.4927.3827.4927.490.04%47,652
Apr 21, 202527.6127.6127.3727.4827.48-0.15%12,955
Apr 17, 202527.3727.5327.3727.5227.520.04%13,157
Apr 16, 202527.4327.5127.3627.5127.510.33%52,811
Apr 15, 202527.4727.5127.3627.4227.420.05%11,561
Apr 14, 202527.4227.4927.3527.4127.41-0.17%31,777
Apr 11, 202529.1529.1527.4027.4527.45-1.11%28,247
Apr 10, 202528.6531.0026.5127.7627.76-2.32%113,398
Apr 9, 202526.2828.4926.2828.4228.427.63%22,588
Apr 8, 202527.4027.5326.3226.4026.40-1.22%17,263
Apr 7, 202526.5828.5026.1426.7326.73-1.55%63,285
Apr 4, 202527.5927.5927.0727.1527.15-6.20%45,901
Apr 3, 202529.2229.2728.9328.9528.95-2.24%10,008
Apr 2, 202529.3729.6129.3629.6129.610.37%8,549
Apr 1, 202529.4029.5629.3829.5029.500.61%4,882
Mar 31, 202529.7829.7829.3229.3229.32-1.84%48,314
Mar 28, 202529.9730.0029.7329.8729.87-1.02%9,701
Mar 27, 202530.0730.2130.0730.1830.18-0.04%6,886
Mar 26, 202530.3230.3430.0730.1930.19-1.01%7,584
Mar 25, 202530.4930.5330.4430.5030.500.06%4,955
Mar 24, 202530.2530.5230.2230.4830.480.68%18,348
Mar 21, 202530.2430.3830.2230.2830.28-0.72%2,936
Mar 20, 202530.3630.5030.3030.5030.50-0.60%11,872
Mar 19, 202530.4930.7530.4430.6830.680.26%12,812
Mar 18, 202530.5430.6130.3330.6030.600.08%30,739
Mar 17, 202530.3730.6630.3730.5730.571.17%21,054
Mar 14, 202529.7430.2329.7430.2230.221.83%9,245
Mar 13, 202529.7529.7829.5629.6829.68-0.64%11,238
Mar 12, 202529.8129.9529.7129.8729.870.67%10,755
Mar 11, 202529.8529.8529.4629.6729.67-0.42%28,518
Mar 10, 202530.0030.0029.5829.8029.80-2.29%4,373
Mar 7, 202530.3430.5330.1930.4930.490.67%6,223
Mar 6, 202530.3230.5630.2530.2930.29-0.83%8,990
Mar 5, 202530.1930.5530.1930.5530.551.75%7,055
Mar 4, 202529.7330.1629.5230.0230.020.41%21,019
Mar 3, 202530.2530.3429.9029.9029.900.33%19,324
Feb 28, 202529.6129.8029.4929.8029.800.17%6,909
Feb 27, 202529.8529.9329.7129.7529.75-1.16%10,908
Feb 26, 202530.0930.2729.9930.1030.100.07%6,593
Feb 25, 202530.0930.1629.9130.0830.080.80%8,235
Feb 24, 202529.7629.9829.7629.8429.840.11%12,261
Feb 21, 202530.0630.0629.7129.8129.81-0.98%11,270
Feb 20, 202530.1130.1129.8730.1030.100.30%13,676
Feb 19, 202529.9830.0229.8430.0130.01-0.86%13,754
Feb 18, 202530.1630.2730.0830.2730.271.00%9,546
Feb 14, 202530.1230.1929.9629.9729.97-0.09%11,209
Feb 13, 202529.7430.0329.7430.0030.001.34%8,122