Pacer Trendpilot Fund of Funds ETF (TRND)
NYSEARCA: TRND · Real-Time Price · USD
34.10
-0.05 (-0.15%)
At close: Mar 10, 2026, 4:00 PM EDT
34.10
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:10 PM EDT
TRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 34.33 | 34.33 | 34.13 | 34.13 | - | -0.07% | 1,979 |
| Mar 9, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.84% | 412 |
| Mar 6, 2026 | 33.88 | 33.88 | 33.87 | 33.87 | 33.87 | -1.28% | 1,141 |
| Mar 5, 2026 | 34.21 | 34.31 | 34.09 | 34.31 | 34.31 | -1.06% | 6,139 |
| Mar 4, 2026 | 34.60 | 34.75 | 34.60 | 34.68 | 34.68 | 0.80% | 1,035 |
| Mar 3, 2026 | 34.34 | 34.52 | 34.34 | 34.40 | 34.40 | -1.65% | 979 |
| Mar 2, 2026 | 34.82 | 34.98 | 34.75 | 34.98 | 34.98 | -0.03% | 3,742 |
| Feb 27, 2026 | 34.99 | 34.99 | 34.94 | 34.99 | 34.99 | -0.43% | 3,434 |
| Feb 26, 2026 | 35.01 | 35.14 | 35.01 | 35.14 | 35.14 | -0.26% | 735 |
| Feb 25, 2026 | 35.07 | 35.23 | 35.07 | 35.23 | 35.23 | 0.82% | 1,701 |
| Feb 24, 2026 | 34.86 | 34.94 | 34.86 | 34.94 | 34.94 | 0.67% | 267 |
| Feb 23, 2026 | 34.73 | 34.73 | 34.67 | 34.71 | 34.71 | -0.93% | 1,848 |
| Feb 20, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.64% | 204 |
| Feb 19, 2026 | 34.74 | 34.82 | 34.73 | 34.82 | 34.82 | -0.19% | 5,670 |
| Feb 18, 2026 | 34.97 | 34.99 | 34.84 | 34.88 | 34.88 | 0.45% | 1,003 |
| Feb 17, 2026 | 34.44 | 34.77 | 34.44 | 34.73 | 34.73 | -0.01% | 2,063 |
| Feb 13, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.28% | 71 |
| Feb 12, 2026 | 35.04 | 35.11 | 34.63 | 34.63 | 34.63 | -1.20% | 1,149 |
| Feb 11, 2026 | 34.97 | 35.06 | 34.97 | 35.06 | 35.06 | 0.24% | 912 |
| Feb 10, 2026 | 34.97 | 35.01 | 34.97 | 34.97 | 34.97 | -0.03% | 1,860 |
| Feb 9, 2026 | 35.08 | 35.08 | 34.98 | 34.98 | 34.98 | 0.58% | 3,405 |
| Feb 6, 2026 | 34.60 | 34.79 | 34.60 | 34.78 | 34.78 | 1.97% | 1,495 |
| Feb 5, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.82% | 178 |
| Feb 4, 2026 | 34.46 | 34.52 | 34.39 | 34.39 | 34.39 | -0.32% | 3,708 |
| Feb 3, 2026 | 34.41 | 34.50 | 34.41 | 34.50 | 34.50 | -0.51% | 302 |
| Feb 2, 2026 | 34.70 | 34.71 | 34.62 | 34.68 | 34.68 | 0.69% | 1,130 |
| Jan 30, 2026 | 34.59 | 34.59 | 34.42 | 34.44 | 34.44 | -0.75% | 1,088 |
| Jan 29, 2026 | 34.61 | 34.70 | 34.52 | 34.70 | 34.70 | -0.29% | 3,167 |
| Jan 28, 2026 | 34.75 | 34.80 | 34.71 | 34.80 | 34.80 | -0.06% | 7,066 |
| Jan 27, 2026 | 34.82 | 34.87 | 34.80 | 34.82 | 34.82 | 0.58% | 2,951 |
| Jan 26, 2026 | 34.59 | 34.69 | 34.59 | 34.62 | 34.62 | 0.25% | 1,478 |
| Jan 23, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - | 390 |
| Jan 22, 2026 | 34.46 | 34.58 | 34.46 | 34.54 | 34.53 | 0.33% | 939 |
| Jan 21, 2026 | 34.25 | 34.44 | 34.14 | 34.42 | 34.42 | 1.16% | 3,286 |
| Jan 20, 2026 | 34.11 | 34.20 | 34.03 | 34.03 | 34.03 | -1.50% | 2,247 |
| Jan 16, 2026 | 34.51 | 34.61 | 34.51 | 34.54 | 34.54 | 0.01% | 3,237 |
| Jan 15, 2026 | 34.60 | 34.69 | 34.54 | 34.54 | 34.54 | 0.36% | 1,011 |
| Jan 14, 2026 | 34.33 | 34.43 | 34.31 | 34.42 | 34.42 | -0.21% | 2,423 |
| Jan 13, 2026 | 34.49 | 34.53 | 34.41 | 34.49 | 34.49 | -0.10% | 5,326 |
| Jan 12, 2026 | 34.46 | 34.52 | 34.46 | 34.52 | 34.52 | 0.17% | 969 |
| Jan 9, 2026 | 34.45 | 34.46 | 34.45 | 34.46 | 34.46 | 0.70% | 1,133 |
| Jan 8, 2026 | 34.17 | 34.24 | 34.17 | 34.22 | 34.22 | 0.03% | 981 |
| Jan 7, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.35% | 504 |
| Jan 6, 2026 | 34.23 | 35.85 | 34.20 | 34.33 | 34.33 | 0.66% | 3,095 |
| Jan 5, 2026 | 34.06 | 34.19 | 34.06 | 34.10 | 34.10 | 1.08% | 7,649 |
| Jan 2, 2026 | 33.76 | 33.81 | 33.62 | 33.74 | 33.74 | 0.26% | 3,433 |
| Dec 31, 2025 | 33.77 | 33.78 | 33.65 | 33.65 | 33.65 | -2.95% | 4,645 |
| Dec 30, 2025 | 34.65 | 34.68 | 34.65 | 34.68 | 33.90 | -0.03% | 724 |
| Dec 29, 2025 | 34.63 | 34.69 | 34.60 | 34.69 | 33.91 | -0.28% | 4,644 |
| Dec 26, 2025 | 34.80 | 34.82 | 34.78 | 34.79 | 34.00 | -0.09% | 2,529 |