Pacer Trendpilot International ETF (PTIN)
NYSEARCA: PTIN · Real-Time Price · USD
36.68
-0.20 (-0.54%)
At close: Sep 16, 2026, 4:00 PM EDT
36.68
0.00 (0.00%)
After-hours: Sep 16, 2026, 8:00 PM EDT
PTIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 37.02 | 37.16 | 36.60 | 36.68 | 36.68 | -0.54% | 5,881 |
| Sep 15, 2026 | 36.89 | 36.89 | 36.76 | 36.88 | 36.88 | -0.49% | 2,835 |
| Sep 14, 2026 | 37.06 | 37.23 | 36.91 | 37.06 | 37.06 | -1.22% | 8,283 |
| Sep 11, 2026 | 37.54 | 37.55 | 37.44 | 37.52 | 37.52 | 1.27% | 3,632 |
| Sep 10, 2026 | 37.27 | 37.27 | 37.03 | 37.05 | 37.04 | -1.21% | 3,796 |
| Sep 9, 2026 | 37.67 | 37.68 | 37.49 | 37.50 | 37.50 | -0.97% | 8,901 |
| Sep 8, 2026 | 38.03 | 38.06 | 37.87 | 37.87 | 37.87 | -0.40% | 6,985 |
| Sep 4, 2026 | 37.76 | 38.06 | 37.76 | 38.02 | 38.02 | 0.24% | 3,540 |
| Sep 3, 2026 | 37.68 | 37.99 | 37.68 | 37.93 | 37.93 | 1.10% | 5,800 |
| Sep 2, 2026 | 37.43 | 37.51 | 37.41 | 37.51 | 37.51 | 0.70% | 6,427 |
| Sep 1, 2026 | 37.52 | 37.52 | 37.13 | 37.25 | 37.25 | -1.10% | 1,789 |
| Aug 31, 2026 | 37.72 | 37.77 | 37.57 | 37.67 | 37.67 | -0.11% | 7,852 |
| Aug 28, 2026 | 37.94 | 37.94 | 37.60 | 37.71 | 37.71 | -0.23% | 19,689 |
| Aug 27, 2026 | 37.67 | 37.80 | 37.66 | 37.80 | 37.80 | -0.08% | 6,941 |
| Aug 26, 2026 | 37.95 | 37.95 | 37.81 | 37.83 | 37.83 | -0.72% | 9,514 |
| Aug 25, 2026 | 37.96 | 38.10 | 37.95 | 38.10 | 38.10 | 1.01% | 6,006 |
| Aug 24, 2026 | 37.66 | 37.80 | 37.65 | 37.72 | 37.72 | -0.80% | 6,097 |
| Aug 21, 2026 | 37.99 | 38.16 | 37.95 | 38.02 | 38.02 | 1.15% | 8,026 |
| Aug 20, 2026 | 37.76 | 37.94 | 37.50 | 37.59 | 37.59 | -0.52% | 13,074 |
| Aug 19, 2026 | 37.84 | 37.86 | 37.75 | 37.79 | 37.79 | 0.53% | 3,399 |
| Aug 18, 2026 | 37.89 | 37.91 | 37.55 | 37.59 | 37.59 | -1.51% | 4,042 |
| Aug 17, 2026 | 38.40 | 38.45 | 38.16 | 38.16 | 38.16 | 0.01% | 6,447 |
| Aug 14, 2026 | 38.04 | 38.16 | 37.91 | 38.16 | 38.16 | 0.61% | 5,419 |
| Aug 13, 2026 | 37.84 | 39.49 | 37.84 | 37.93 | 37.93 | -0.03% | 3,296 |
| Aug 12, 2026 | 37.91 | 37.96 | 37.88 | 37.94 | 37.94 | 1.18% | 3,219 |
| Aug 11, 2026 | 37.62 | 37.62 | 37.45 | 37.49 | 37.49 | 0.17% | 4,627 |
| Aug 10, 2026 | 37.44 | 37.44 | 37.39 | 37.43 | 37.43 | -0.43% | 6,220 |
| Aug 7, 2026 | 37.44 | 37.59 | 37.44 | 37.59 | 37.59 | 1.16% | 3,333 |
| Aug 6, 2026 | 37.18 | 37.26 | 36.95 | 37.16 | 37.16 | -0.38% | 8,310 |
| Aug 5, 2026 | 37.48 | 37.52 | 37.28 | 37.30 | 37.30 | 0.12% | 7,133 |
| Aug 4, 2026 | 37.03 | 37.26 | 37.03 | 37.26 | 37.25 | 1.53% | 37,853 |
| Aug 3, 2026 | 36.44 | 36.70 | 36.44 | 36.69 | 36.69 | 0.29% | 9,710 |
| Jul 31, 2026 | 36.76 | 36.76 | 36.29 | 36.59 | 36.59 | -0.49% | 6,609 |
| Jul 30, 2026 | 36.27 | 36.77 | 36.27 | 36.77 | 36.77 | 2.59% | 2,357 |
| Jul 29, 2026 | 35.78 | 36.35 | 35.65 | 35.84 | 35.84 | -0.24% | 26,284 |
| Jul 28, 2026 | 35.68 | 36.01 | 35.68 | 35.93 | 35.93 | -0.54% | 5,466 |
| Jul 27, 2026 | 36.00 | 36.12 | 35.91 | 36.12 | 36.12 | 0.35% | 8,325 |
| Jul 24, 2026 | 36.07 | 36.24 | 36.00 | 36.00 | 36.00 | -0.08% | 12,176 |
| Jul 23, 2026 | 36.16 | 36.16 | 35.94 | 36.02 | 36.02 | -1.05% | 2,998 |
| Jul 22, 2026 | 36.43 | 36.53 | 36.39 | 36.41 | 36.41 | 0.02% | 4,796 |
| Jul 21, 2026 | 36.19 | 36.40 | 36.15 | 36.40 | 36.40 | 2.05% | 6,737 |
| Jul 20, 2026 | 35.82 | 35.90 | 34.94 | 35.67 | 35.67 | -0.63% | 7,629 |
| Jul 17, 2026 | 35.56 | 36.01 | 35.56 | 35.90 | 35.90 | -0.45% | 21,283 |
| Jul 16, 2026 | 36.11 | 36.22 | 36.03 | 36.06 | 36.06 | -1.06% | 8,761 |
| Jul 15, 2026 | 36.49 | 36.49 | 36.18 | 36.45 | 36.45 | 0.02% | 5,281 |
| Jul 14, 2026 | 36.53 | 36.61 | 36.36 | 36.44 | 36.44 | 1.51% | 14,087 |
| Jul 13, 2026 | 36.14 | 36.14 | 35.90 | 35.90 | 35.90 | -1.92% | 5,573 |
| Jul 10, 2026 | 36.55 | 36.65 | 36.51 | 36.60 | 36.60 | 0.38% | 5,801 |
| Jul 9, 2026 | 36.37 | 36.53 | 36.37 | 36.46 | 36.46 | 0.65% | 2,637 |
| Jul 8, 2026 | 36.06 | 36.23 | 35.73 | 36.23 | 36.23 | -0.72% | 12,734 |