Pacer Trendpilot Fund of Funds ETF (TRND)
NYSEARCA: TRND · Real-Time Price · USD
33.77
-0.19 (-0.55%)
At close: Oct 9, 2025, 4:00 PM EDT
33.77
0.00 (0.00%)
After-hours: Oct 9, 2025, 8:00 PM EDT
TRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 33.83 | 33.83 | 33.77 | 33.77 | 33.77 | -0.55% | 540 |
| Oct 8, 2025 | 33.88 | 33.96 | 33.88 | 33.96 | 33.96 | 0.61% | 668 |
| Oct 7, 2025 | 33.71 | 33.75 | 33.70 | 33.75 | 33.75 | -0.66% | 32,660 |
| Oct 6, 2025 | 33.94 | 34.02 | 33.94 | 33.97 | 33.97 | 0.35% | 2,568 |
| Oct 3, 2025 | 33.88 | 33.88 | 33.85 | 33.85 | 33.85 | 0.13% | 547 |
| Oct 2, 2025 | 33.73 | 33.81 | 33.73 | 33.81 | 33.81 | 0.16% | 879 |
| Oct 1, 2025 | 33.61 | 33.76 | 33.61 | 33.76 | 33.76 | 0.48% | 770 |
| Sep 30, 2025 | 33.62 | 33.62 | 33.46 | 33.60 | 33.60 | 0.22% | 5,148 |
| Sep 29, 2025 | 33.52 | 33.58 | 33.48 | 33.52 | 33.52 | 0.26% | 4,903 |
| Sep 26, 2025 | 33.41 | 33.44 | 33.34 | 33.44 | 33.44 | 0.46% | 2,201 |
| Sep 25, 2025 | 32.60 | 33.34 | 32.60 | 33.28 | 33.28 | -0.45% | 5,488 |
| Sep 24, 2025 | 33.36 | 33.51 | 33.36 | 33.43 | 33.43 | -0.48% | 1,676 |
| Sep 23, 2025 | 33.64 | 33.77 | 33.59 | 33.59 | 33.59 | -0.39% | 1,553 |
| Sep 22, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.41% | 172 |
| Sep 19, 2025 | 33.63 | 33.63 | 33.52 | 33.59 | 33.59 | -0.02% | 3,100 |
| Sep 18, 2025 | 33.60 | 33.64 | 33.58 | 33.59 | 33.59 | 0.72% | 2,137 |
| Sep 17, 2025 | 33.48 | 33.50 | 33.18 | 33.35 | 33.35 | -0.37% | 11,042 |
| Sep 16, 2025 | 33.44 | 33.51 | 33.44 | 33.48 | 33.48 | - | 4,477 |
| Sep 15, 2025 | 33.40 | 33.53 | 33.40 | 33.48 | 33.48 | 0.39% | 128,849 |
| Sep 12, 2025 | 33.35 | 33.35 | 33.31 | 33.35 | 33.35 | -0.20% | 2,173 |
| Sep 11, 2025 | 33.28 | 33.42 | 33.28 | 33.41 | 33.41 | 0.86% | 2,620 |
| Sep 10, 2025 | 33.14 | 33.14 | 33.11 | 33.13 | 33.13 | 0.10% | 558 |
| 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 |