Pacer Trendpilot Fund of Funds ETF (TRND)
NYSEARCA: TRND · Real-Time Price · USD
31.73
-0.30 (-0.93%)
At close: Aug 1, 2025, 4:00 PM
31.73
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
TRND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 31.66 | 31.90 | 31.66 | 31.82 | 31.82 | 0.34% | 13,801 |
| Jun 26, 2025 | 31.62 | 31.72 | 31.58 | 31.71 | 31.71 | 0.76% | 8,886 |
| Jun 25, 2025 | 31.51 | 31.55 | 31.46 | 31.47 | 31.47 | -0.22% | 12,786 |
| Jun 24, 2025 | 31.46 | 31.55 | 31.42 | 31.54 | 31.54 | 0.86% | 4,689 |
| Jun 23, 2025 | 31.00 | 31.27 | 31.00 | 31.27 | 31.27 | 0.56% | 8,227 |
| Jun 20, 2025 | 31.28 | 31.28 | 31.04 | 31.10 | 31.10 | -0.25% | 21,672 |
| Jun 18, 2025 | 31.23 | 31.28 | 31.17 | 31.17 | 31.17 | 0.03% | 115,649 |
| Jun 17, 2025 | 31.33 | 31.33 | 31.16 | 31.16 | 31.16 | -0.63% | 3,771 |
| Jun 16, 2025 | 31.39 | 31.40 | 31.36 | 31.36 | 31.36 | 0.65% | 2,523 |
| Jun 13, 2025 | 31.21 | 31.31 | 31.16 | 31.16 | 31.16 | -0.79% | 2,836 |
| Jun 12, 2025 | 31.33 | 31.42 | 31.33 | 31.41 | 31.41 | 0.24% | 2,906 |
| Jun 11, 2025 | 31.39 | 31.46 | 31.33 | 31.33 | 31.33 | -0.17% | 2,107 |
| Jun 10, 2025 | 31.31 | 31.38 | 31.23 | 31.38 | 31.38 | 0.35% | 3,977 |
| Jun 9, 2025 | 31.17 | 31.37 | 31.17 | 31.28 | 31.28 | -0.01% | 15,835 |
| Jun 6, 2025 | 31.39 | 31.39 | 31.24 | 31.28 | 31.28 | 0.44% | 3,689 |
| Jun 5, 2025 | 31.20 | 31.31 | 31.10 | 31.14 | 31.14 | -0.33% | 5,780 |
| Jun 4, 2025 | 31.13 | 31.31 | 31.13 | 31.25 | 31.25 | 0.22% | 5,663 |
| Jun 3, 2025 | 31.00 | 31.18 | 31.00 | 31.18 | 31.18 | 0.23% | 3,138 |
| Jun 2, 2025 | 30.95 | 31.14 | 30.95 | 31.10 | 31.10 | 0.37% | 5,946 |
| May 30, 2025 | 30.93 | 31.00 | 30.82 | 30.99 | 30.99 | 0.06% | 9,063 |
| May 29, 2025 | 30.90 | 30.98 | 30.90 | 30.97 | 30.97 | 0.22% | 2,315 |
| May 28, 2025 | 30.98 | 30.98 | 30.90 | 30.90 | 30.90 | -0.40% | 7,471 |
| May 27, 2025 | 30.90 | 31.02 | 30.90 | 31.02 | 31.02 | 1.20% | 1,445 |
| May 23, 2025 | 30.54 | 30.67 | 30.54 | 30.66 | 30.66 | -0.22% | 3,087 |
| May 22, 2025 | 30.71 | 30.79 | 30.70 | 30.73 | 30.73 | 0.18% | 455 |
| May 21, 2025 | 30.79 | 30.99 | 30.67 | 30.67 | 30.67 | -0.84% | 18,241 |