Pacer Trendpilot International ETF (PTIN)
NYSEARCA: PTIN · Real-Time Price · USD
30.97
-0.29 (-0.92%)
Oct 7, 2025, 3:00 PM EDT - Market open
PTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.20 | 31.20 | 31.13 | 31.13 | - | -0.43% | 1,436 |
| Oct 6, 2025 | 31.28 | 31.35 | 31.26 | 31.26 | 31.26 | 0.46% | 3,548 |
| Oct 3, 2025 | 31.13 | 31.20 | 31.10 | 31.12 | 31.12 | 0.73% | 7,603 |
| Oct 2, 2025 | 30.95 | 30.95 | 30.76 | 30.89 | 30.89 | 0.26% | 5,191 |
| Oct 1, 2025 | 30.78 | 30.84 | 30.76 | 30.81 | 30.81 | 1.11% | 6,131 |
| Sep 30, 2025 | 30.44 | 30.56 | 30.42 | 30.47 | 30.47 | 0.11% | 18,659 |
| Sep 29, 2025 | 30.47 | 30.49 | 30.41 | 30.44 | 30.44 | 0.55% | 6,290 |
| Sep 26, 2025 | 30.22 | 30.28 | 30.16 | 30.27 | 30.27 | 0.34% | 18,388 |
| Sep 25, 2025 | 30.18 | 30.20 | 30.10 | 30.17 | 30.17 | -0.45% | 12,947 |
| Sep 24, 2025 | 30.43 | 30.46 | 30.30 | 30.31 | 30.31 | -0.82% | 10,065 |
| Sep 23, 2025 | 30.69 | 30.69 | 30.51 | 30.56 | 30.56 | -0.44% | 9,133 |
| Sep 22, 2025 | 30.58 | 30.73 | 30.43 | 30.69 | 30.69 | 0.78% | 18,386 |
| Sep 19, 2025 | 30.42 | 30.47 | 30.40 | 30.45 | 30.45 | -0.24% | 9,515 |
| Sep 18, 2025 | 30.41 | 30.55 | 30.41 | 30.52 | 30.52 | 0.43% | 12,389 |
| Sep 17, 2025 | 30.47 | 30.64 | 30.34 | 30.39 | 30.39 | -0.35% | 6,488 |
| Sep 16, 2025 | 30.59 | 30.59 | 30.42 | 30.50 | 30.50 | -0.13% | 42,079 |
| Sep 15, 2025 | 30.44 | 30.54 | 30.42 | 30.54 | 30.54 | 0.70% | 60,210 |
| Sep 12, 2025 | 30.31 | 30.36 | 30.27 | 30.33 | 30.33 | -0.15% | 15,964 |
| Sep 11, 2025 | 30.38 | 30.48 | 30.36 | 30.38 | 30.38 | 0.85% | 6,422 |
| Sep 10, 2025 | 30.16 | 30.25 | 30.12 | 30.12 | 30.12 | 0.10% | 2,725 |
| 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 |