Pacer Trendpilot Fund of Funds ETF (TRND)
NYSEARCA: TRND · Real-Time Price · USD
33.10
-0.02 (-0.05%)
At close: Sep 9, 2025, 4:00 PM
33.10
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
TRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.07 | 33.10 | 33.01 | 33.10 | 33.10 | -0.05% | 1,523 |
| Sep 8, 2025 | 33.09 | 33.11 | 33.06 | 33.11 | 33.11 | 0.18% | 1,681 |
| Sep 5, 2025 | 33.16 | 33.23 | 32.96 | 33.05 | 33.05 | 0.19% | 8,251 |
| Sep 4, 2025 | 32.74 | 32.99 | 32.74 | 32.99 | 32.99 | 0.90% | 3,410 |
| Sep 3, 2025 | 32.63 | 32.70 | 32.63 | 32.70 | 32.70 | 0.31% | 221 |
| Sep 2, 2025 | 32.38 | 32.60 | 32.38 | 32.60 | 32.60 | -0.62% | 798 |
| Aug 29, 2025 | 32.89 | 32.89 | 32.35 | 32.80 | 32.80 | -0.68% | 6,874 |
| Aug 28, 2025 | 32.96 | 33.03 | 32.96 | 33.03 | 33.03 | 0.33% | 4,816 |
| Aug 27, 2025 | 32.85 | 32.94 | 32.85 | 32.92 | 32.92 | 0.25% | 6,555 |
| Aug 26, 2025 | 32.79 | 32.84 | 32.79 | 32.84 | 32.84 | 0.24% | 3,571 |
| Aug 25, 2025 | 32.56 | 32.84 | 32.56 | 32.76 | 32.76 | -0.57% | 4,627 |
| Aug 22, 2025 | 32.80 | 32.95 | 32.80 | 32.95 | 32.95 | 1.66% | 8,511 |
| Aug 21, 2025 | 32.42 | 32.42 | 32.41 | 32.41 | 32.41 | -0.36% | 550 |
| Aug 20, 2025 | 32.47 | 32.53 | 32.41 | 32.53 | 32.53 | -0.14% | 1,621 |
| Aug 19, 2025 | 32.66 | 32.66 | 32.57 | 32.57 | 32.57 | -0.46% | 658 |
| Aug 18, 2025 | 32.73 | 32.73 | 32.67 | 32.72 | 32.72 | 0.10% | 1,570 |
| Aug 15, 2025 | 32.74 | 32.74 | 32.69 | 32.69 | 32.69 | -0.25% | 2,095 |
| Aug 14, 2025 | 32.75 | 32.77 | 32.71 | 32.77 | 32.77 | -0.28% | 4,001 |
| Aug 13, 2025 | 32.81 | 32.86 | 32.74 | 32.86 | 32.86 | 0.55% | 4,689 |
| Aug 12, 2025 | 32.54 | 32.68 | 32.54 | 32.68 | 32.68 | 1.28% | 3,590 |
| Aug 11, 2025 | 32.39 | 32.39 | 32.27 | 32.27 | 32.27 | -0.33% | 943 |
| Aug 8, 2025 | 32.35 | 32.37 | 32.35 | 32.37 | 32.37 | 0.57% | 319 |
| Aug 7, 2025 | 32.42 | 32.42 | 32.17 | 32.19 | 32.19 | 0.05% | 639 |
| Aug 6, 2025 | 32.17 | 32.22 | 32.08 | 32.18 | 32.18 | 0.58% | 1,361 |
| Aug 5, 2025 | 32.10 | 32.10 | 31.99 | 31.99 | 31.99 | -0.31% | 2,560 |
| Aug 4, 2025 | 31.96 | 32.09 | 31.96 | 32.09 | 32.09 | 1.13% | 1,331 |
| Aug 1, 2025 | 31.55 | 31.80 | 31.55 | 31.73 | 31.73 | -0.93% | 3,595 |
| Jul 31, 2025 | 32.25 | 32.25 | 32.03 | 32.03 | 32.03 | -0.50% | 2,979 |
| Jul 30, 2025 | 32.29 | 32.38 | 32.19 | 32.19 | 32.19 | -0.45% | 2,028 |
| Jul 29, 2025 | 32.40 | 32.40 | 32.32 | 32.33 | 32.33 | -0.15% | 902 |
| Jul 28, 2025 | 32.27 | 32.41 | 32.27 | 32.38 | 32.38 | -0.26% | 492 |
| Jul 25, 2025 | 32.34 | 32.52 | 32.34 | 32.47 | 32.47 | 0.22% | 3,652 |
| Jul 24, 2025 | 32.33 | 32.48 | 32.33 | 32.40 | 32.40 | -0.18% | 15,028 |
| Jul 23, 2025 | 32.34 | 32.46 | 32.29 | 32.46 | 32.46 | 0.81% | 1,531 |
| Jul 22, 2025 | 32.04 | 32.19 | 32.04 | 32.19 | 32.19 | 0.37% | 3,324 |
| Jul 21, 2025 | 31.99 | 32.22 | 31.99 | 32.08 | 32.08 | 0.14% | 2,168 |
| Jul 18, 2025 | 32.10 | 32.10 | 31.99 | 32.03 | 32.03 | -0.06% | 419 |
| Jul 17, 2025 | 31.94 | 32.06 | 31.94 | 32.05 | 32.05 | 0.55% | 3,714 |
| Jul 16, 2025 | 31.91 | 31.91 | 31.66 | 31.87 | 31.87 | 0.39% | 4,101 |
| Jul 15, 2025 | 31.85 | 31.86 | 31.75 | 31.75 | 31.75 | -0.87% | 2,980 |
| Jul 14, 2025 | 31.88 | 32.03 | 31.88 | 32.03 | 32.03 | 0.32% | 6,963 |
| Jul 11, 2025 | 31.90 | 31.96 | 31.90 | 31.93 | 31.93 | -0.50% | 2,264 |
| Jul 10, 2025 | 32.11 | 32.11 | 32.09 | 32.09 | 32.09 | 0.14% | 4,851 |
| Jul 9, 2025 | 31.94 | 32.07 | 31.89 | 32.04 | 32.04 | 0.38% | 9,203 |
| Jul 8, 2025 | 31.88 | 31.93 | 31.88 | 31.92 | 31.92 | 0.22% | 7,896 |
| Jul 7, 2025 | 32.00 | 32.00 | 31.70 | 31.85 | 31.85 | -0.66% | 17,883 |
| Jul 3, 2025 | 32.06 | 32.09 | 32.06 | 32.06 | 32.06 | 0.16% | 1,448 |
| Jul 2, 2025 | 31.84 | 32.01 | 31.84 | 32.01 | 32.01 | 0.57% | 11,572 |
| Jul 1, 2025 | 31.83 | 31.88 | 31.81 | 31.83 | 31.83 | -0.34% | 630 |
| Jun 30, 2025 | 31.86 | 31.94 | 31.86 | 31.94 | 31.94 | 0.38% | 10,117 |