Pacer Trendpilot Fund of Funds ETF (TRND)
NYSEARCA: TRND · Real-Time Price · USD
30.86
-0.01 (-0.05%)
At close: May 9, 2025, 4:00 PM
30.86
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
TRND Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 30.82 | 30.94 | 30.82 | 30.86 | 30.86 | -0.05% | 1,410 |
May 8, 2025 | 30.80 | 30.97 | 30.80 | 30.87 | 30.87 | -0.26% | 4,358 |
May 7, 2025 | 30.96 | 30.96 | 30.89 | 30.95 | 30.95 | 0.06% | 4,912 |
May 6, 2025 | 30.81 | 30.93 | 30.81 | 30.93 | 30.93 | -0.16% | 7,978 |
May 5, 2025 | 30.89 | 31.00 | 30.89 | 30.98 | 30.98 | 0.10% | 8,865 |
May 2, 2025 | 30.96 | 30.96 | 30.88 | 30.95 | 30.95 | 0.01% | 13,522 |
May 1, 2025 | 30.92 | 30.98 | 30.92 | 30.95 | 30.95 | -0.20% | 27,422 |
Apr 30, 2025 | 30.96 | 31.01 | 30.95 | 31.01 | 31.01 | 0.22% | 2,258 |
Apr 29, 2025 | 30.96 | 30.98 | 30.94 | 30.94 | 30.94 | -0.22% | 5,448 |
Apr 28, 2025 | 30.89 | 31.01 | 30.89 | 31.01 | 31.01 | 0.23% | 13,246 |
Apr 25, 2025 | 30.82 | 30.94 | 30.82 | 30.94 | 30.94 | 0.29% | 3,259 |
Apr 24, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 388 |
Apr 23, 2025 | 30.79 | 30.88 | 30.78 | 30.85 | 30.85 | - | 5,416 |
Apr 22, 2025 | 30.85 | 30.86 | 30.82 | 30.85 | 30.85 | 0.06% | 9,468 |
Apr 21, 2025 | 30.85 | 31.00 | 30.83 | 30.83 | 30.83 | -0.13% | 20,362 |
Apr 17, 2025 | 30.84 | 30.90 | 30.84 | 30.87 | 30.87 | -0.09% | 10,976 |
Apr 16, 2025 | 30.85 | 30.90 | 30.80 | 30.90 | 30.90 | 0.13% | 31,183 |
Apr 15, 2025 | 30.83 | 30.86 | 30.82 | 30.86 | 30.86 | - | 14,586 |
Apr 14, 2025 | 30.60 | 30.86 | 30.60 | 30.86 | 30.86 | 0.42% | 3,392 |
Apr 11, 2025 | 31.02 | 31.02 | 30.71 | 30.73 | 30.73 | -0.37% | 12,225 |
Apr 10, 2025 | 31.08 | 31.08 | 30.71 | 30.85 | 30.85 | -1.26% | 8,641 |
Apr 9, 2025 | 30.66 | 31.24 | 30.55 | 31.24 | 31.24 | 1.95% | 213,317 |
Apr 8, 2025 | 31.09 | 31.09 | 30.62 | 30.64 | 30.64 | -0.48% | 5,823 |
Apr 7, 2025 | 31.00 | 31.00 | 30.65 | 30.79 | 30.79 | -0.13% | 10,177 |
Apr 4, 2025 | 31.17 | 31.26 | 30.83 | 30.83 | 30.83 | -2.84% | 8,443 |
Apr 3, 2025 | 31.67 | 31.95 | 31.67 | 31.73 | 31.73 | -1.50% | 6,515 |
Apr 2, 2025 | 32.11 | 32.22 | 32.10 | 32.21 | 32.21 | 0.10% | 3,642 |
Apr 1, 2025 | 32.05 | 32.18 | 32.05 | 32.18 | 32.18 | 0.09% | 13,211 |
Mar 31, 2025 | 32.05 | 32.15 | 31.94 | 32.15 | 32.15 | -0.09% | 6,339 |
Mar 28, 2025 | 32.30 | 32.30 | 32.13 | 32.18 | 32.18 | -0.53% | 6,199 |
Mar 27, 2025 | 32.36 | 32.41 | 32.31 | 32.35 | 32.35 | -0.09% | 4,071 |
Mar 26, 2025 | 32.50 | 32.50 | 32.35 | 32.38 | 32.38 | -0.63% | 2,099 |
Mar 25, 2025 | 32.58 | 32.61 | 32.58 | 32.58 | 32.58 | 0.08% | 15,807 |
Mar 24, 2025 | 32.53 | 32.56 | 32.50 | 32.56 | 32.56 | 0.56% | 1,241 |
Mar 21, 2025 | 32.33 | 32.38 | 32.30 | 32.38 | 32.38 | -0.10% | 647 |
Mar 20, 2025 | 32.42 | 32.42 | 32.36 | 32.41 | 32.41 | -0.31% | 5,643 |
Mar 19, 2025 | 32.31 | 32.51 | 32.31 | 32.51 | 32.51 | 0.40% | 3,701 |
Mar 18, 2025 | 32.34 | 32.38 | 32.33 | 32.38 | 32.38 | -0.19% | 7,938 |
Mar 17, 2025 | 32.41 | 32.50 | 32.37 | 32.44 | 32.44 | 0.51% | 2,290 |
Mar 14, 2025 | 32.14 | 32.28 | 32.14 | 32.28 | 32.28 | 1.10% | 2,255 |
Mar 13, 2025 | 32.02 | 32.02 | 31.87 | 31.93 | 31.93 | -0.65% | 2,568 |
Mar 12, 2025 | 32.03 | 32.17 | 32.02 | 32.13 | 32.13 | 0.29% | 6,893 |
Mar 11, 2025 | 32.10 | 32.11 | 31.90 | 32.04 | 32.04 | -0.28% | 3,598 |
Mar 10, 2025 | 32.43 | 32.45 | 32.11 | 32.13 | 32.13 | -1.98% | 6,276 |
Mar 7, 2025 | 32.59 | 32.78 | 32.59 | 32.78 | 32.78 | 0.43% | 382 |
Mar 6, 2025 | 32.61 | 32.70 | 32.57 | 32.64 | 32.64 | -1.11% | 9,432 |
Mar 5, 2025 | 32.71 | 33.01 | 32.70 | 33.01 | 33.01 | 0.93% | 3,284 |
Mar 4, 2025 | 32.50 | 32.84 | 32.42 | 32.70 | 32.70 | -0.33% | 1,900 |
Mar 3, 2025 | 33.22 | 33.30 | 32.80 | 32.81 | 32.81 | -1.18% | 3,953 |
Feb 28, 2025 | 32.87 | 33.20 | 32.87 | 33.20 | 33.20 | 0.79% | 11,102 |