Skip to main content
Pacer Trendpilot International ETF (PTIN)
NYSEARCA: PTIN · Real-Time Price · USD
28.41
+0.05 (0.16%)
At close: Dec 20, 2024, 3:49 PM
28.33
-0.08 (-0.27%)
After-hours: Dec 20, 2024, 8:00 PM EST

PTIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.0228.5527.9528.3328.33-0.12%10,338
Dec 19, 202428.5228.5228.3028.3728.37-0.19%9,968
Dec 18, 202429.1529.2028.4228.4228.42-2.38%8,406
Dec 17, 202429.2529.3429.1129.1129.11-0.85%36,875
Dec 16, 202429.2229.4329.2229.3629.36-0.09%12,398
Dec 13, 202429.4929.5429.3329.3929.39-0.48%71,923
Dec 12, 202429.7429.7829.5329.5329.53-0.76%17,145
Dec 11, 202429.6829.8329.6329.7529.750.75%11,357
Dec 10, 202429.7129.7129.5229.5329.53-0.77%8,400
Dec 9, 202429.9729.9729.6929.7629.76-0.03%13,324
Dec 6, 202429.8629.8629.7329.7729.77-0.22%9,419
Dec 5, 202429.7929.8929.7929.8429.840.22%9,735
Dec 4, 202429.8129.8829.6729.7729.77-0.04%44,471
Dec 3, 202429.7429.8629.6729.7829.780.37%8,639
Dec 2, 202429.4629.7029.4029.6729.670.64%22,378
Nov 29, 202429.2829.4829.2829.4829.480.89%2,372
Nov 27, 202429.0629.2229.0629.2229.220.73%16,669
Nov 26, 202429.0629.0628.9829.0129.01-0.80%2,698
Nov 25, 202429.3429.3429.0929.2429.240.56%10,952
Nov 22, 202429.0729.1328.9829.0829.080.48%7,125
Nov 21, 202428.8829.0228.8228.9428.940.31%12,415
Nov 20, 202428.7528.9228.7528.8528.85-0.65%19,139
Nov 19, 202428.7229.0728.7229.0429.04-0.10%10,828
Nov 18, 202428.9129.1028.9129.0729.070.69%6,044
Nov 15, 202428.9928.9928.8228.8728.87-0.35%6,243
Nov 14, 202429.1429.2328.9728.9728.970.13%12,763
Nov 13, 202428.8929.0228.7228.9328.93-0.52%19,930
Nov 12, 202429.0629.1628.9529.0929.09-1.44%5,944
Nov 11, 202429.6029.6129.4629.5129.510.20%12,443
Nov 8, 202429.5529.5529.2729.4529.45-1.43%19,358
Nov 7, 202429.7529.9529.7429.8829.881.63%17,385
Nov 6, 202429.5129.5129.2929.4029.40-1.15%5,967
Nov 5, 202429.6929.8029.6629.7429.740.65%8,503
Nov 4, 202429.6529.6529.4429.5529.550.41%5,779
Nov 1, 202429.5629.6029.4329.4329.43-0.04%1,609
Oct 31, 202429.4429.4529.1629.4429.44-0.59%19,946
Oct 30, 202429.7629.7829.6029.6229.62-0.36%4,583
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, 202429.6929.8829.6629.7229.720.08%23,038
Oct 24, 202429.7629.8229.5729.7029.700.16%11,598
Oct 23, 202429.7529.7529.5029.6529.65-1.10%10,757
Oct 22, 202429.8729.9929.8729.9829.98-0.32%4,782
Oct 21, 202430.3230.3230.0030.0830.08-1.05%8,335
Oct 18, 202430.2430.4630.2430.4030.400.59%5,693
Oct 17, 202430.3130.3630.2230.2230.220.11%20,427
Oct 16, 202430.2930.2930.1430.1930.19-0.28%32,935
Oct 15, 202430.5330.5330.1430.2730.27-1.22%53,845
Oct 14, 202430.4830.7130.4830.6430.640.05%4,104
Oct 11, 202430.3630.6530.3630.6330.630.46%4,769
Oct 10, 202430.3630.4930.2730.4930.49-0.01%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, 202430.4630.6830.4530.6830.680.71%2,261
Oct 3, 202430.3630.5130.3330.4630.46-0.88%3,423
Oct 2, 202430.6530.7930.6030.7330.73-0.15%14,570
Oct 1, 202430.6830.8230.5230.7830.78-0.45%4,300
Sep 30, 202431.0631.0630.8130.9230.92-0.41%13,068
Sep 27, 202431.3131.3131.0531.0531.05-0.56%12,646
Sep 26, 202431.2431.2531.1531.2231.222.00%8,358
Sep 25, 202430.7530.7530.5030.6130.61-0.35%7,206
Sep 24, 202430.6230.7830.6030.7230.720.72%10,189
Sep 23, 202430.4430.5730.4330.5030.500.29%4,254
Sep 20, 202430.8130.8130.2130.4130.41-0.64%4,978
Sep 19, 202430.5230.8030.3430.6130.612.11%35,139
Sep 18, 202430.1030.2929.8929.9729.97-0.35%17,731
Sep 17, 202430.2030.2029.9930.0830.08-0.70%3,070
Sep 16, 202430.1930.2930.0330.2930.290.87%5,376
Sep 13, 202430.0230.1930.0230.0330.03-0.07%3,354
Sep 12, 202429.6730.0529.6730.0530.051.13%8,789
Sep 11, 202429.6229.7529.2929.7129.710.43%53,270
Sep 10, 202429.7329.7329.3229.5929.59-0.46%6,497
Sep 9, 202429.7729.8829.7229.7229.720.62%6,159
Sep 6, 202429.5929.5929.4229.5429.54-1.61%7,385
Sep 5, 202430.1730.1829.9730.0230.02-0.56%7,794
Sep 4, 202430.1630.1930.0530.1930.19-0.56%3,353
Sep 3, 202430.6930.6930.2030.3630.36-1.87%8,229
Aug 30, 202430.8031.0930.7530.9430.940.78%64,780
Aug 29, 202430.7330.9630.6930.7030.700.39%23,585
Aug 28, 202430.6930.7430.4730.5830.58-0.54%3,745
Aug 27, 202430.6130.7630.6130.7530.750.70%5,072
Aug 26, 202430.7530.7530.5330.5330.53-0.91%7,805
Aug 23, 202430.4930.8130.4930.8130.812.19%13,472
Aug 22, 202430.3530.3730.1530.1530.15-0.63%4,647
Aug 21, 202430.2730.3630.2730.3430.340.47%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, 202429.6729.8929.6729.8229.820.36%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, 202428.7829.1028.7729.0929.091.79%18,621
Aug 12, 202428.4828.5928.4728.5828.580.20%5,936
Aug 9, 202428.3728.5628.3428.5228.520.50%2,744
Aug 8, 202428.1628.4528.1628.3828.381.82%9,667
Aug 7, 202428.3028.3227.8727.8727.870.72%4,937
Aug 6, 202427.5627.9527.5627.6727.67-0.24%193,303
Aug 5, 202427.0927.8727.0927.7427.74-2.23%9,673
Aug 2, 202428.4928.4928.1228.3728.37-2.01%13,258
Aug 1, 202429.3429.3428.7928.9528.95-2.46%9,443