Pacer Trendpilot Fund of Funds ETF (TRND)

TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	34.18	34.22	34.18	34.22	34.22	0.09%	262
Oct 31, 2025	34.04	34.26	34.03	34.19	34.19	0.30%	2,830
Oct 30, 2025	34.20	34.25	34.08	34.08	34.08	-0.77%	1,017
Oct 29, 2025	34.25	34.52	34.25	34.35	34.35	-0.32%	3,713
Oct 28, 2025	34.45	34.50	34.40	34.46	34.46	0.02%	1,913
Oct 27, 2025	34.35	34.45	34.35	34.45	34.45	0.84%	5,458
Oct 24, 2025	34.12	34.21	34.12	34.17	34.17	0.59%	2,482
Oct 23, 2025	33.83	33.97	33.83	33.96	33.96	0.62%	744
Oct 22, 2025	33.76	33.76	33.59	33.76	33.76	-0.52%	3,760
Oct 21, 2025	33.88	33.95	33.88	33.93	33.93	-0.04%	1,101
Oct 20, 2025	33.85	33.95	33.85	33.95	33.95	0.92%	6,855
Oct 17, 2025	33.48	33.68	33.42	33.64	33.64	0.36%	82,814
Oct 16, 2025	33.71	33.80	33.46	33.52	33.52	-0.29%	2,843
Oct 15, 2025	33.77	33.77	33.45	33.61	33.61	0.38%	2,846
Oct 14, 2025	33.50	33.64	33.46	33.49	33.49	0.08%	30,280
Oct 13, 2025	33.12	33.46	33.12	33.46	33.46	1.39%	2,173
Oct 10, 2025	33.00	33.00	33.00	33.00	33.00	-2.27%	59
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

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.