Pacer Trendpilot Fund of Funds ETF (TRND)

TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	35.10	35.11	35.05	35.11	35.11	0.04%	2,621
Apr 24, 2026	34.90	35.10	34.87	35.10	35.10	0.76%	4,870
Apr 23, 2026	34.92	34.92	34.82	34.83	34.83	-0.40%	1,480
Apr 22, 2026	34.90	34.97	34.89	34.97	34.97	0.63%	1,981
Apr 21, 2026	35.12	35.12	34.76	34.76	34.76	-0.76%	9,695
Apr 20, 2026	35.03	35.03	35.02	35.02	35.02	-0.13%	417
Apr 17, 2026	35.11	35.21	35.07	35.07	35.07	1.24%	3,159
Apr 16, 2026	34.64	34.64	34.60	34.64	34.64	0.14%	705
Apr 15, 2026	34.55	34.60	34.53	34.59	34.59	0.14%	2,263
Apr 14, 2026	34.36	34.83	34.36	34.54	34.54	0.63%	15,079
Apr 13, 2026	33.84	34.32	33.84	34.32	34.32	0.67%	6,993
Apr 10, 2026	34.19	34.19	34.09	34.09	34.09	-0.13%	221
Apr 9, 2026	34.06	34.17	34.06	34.14	34.14	0.18%	3,828
Apr 8, 2026	34.08	34.08	34.08	34.08	34.08	2.83%	187
Apr 7, 2026	33.12	33.28	33.12	33.14	33.14	-0.93%	1,809
Apr 6, 2026	33.23	33.45	33.23	33.45	33.45	0.55%	1,588
Apr 2, 2026	33.30	33.30	33.19	33.27	33.27	-0.11%	1,993
Apr 1, 2026	33.36	33.47	33.28	33.30	33.30	0.78%	3,711
Mar 31, 2026	33.00	33.04	33.00	33.04	33.04	1.95%	364
Mar 30, 2026	32.53	32.53	32.41	32.41	32.41	-0.34%	789
Mar 27, 2026	32.44	32.52	32.44	32.52	32.52	-1.06%	3,290
Mar 26, 2026	33.03	33.03	32.87	32.87	32.87	-1.66%	1,402
Mar 25, 2026	33.51	33.51	33.39	33.42	33.42	0.72%	839
Mar 24, 2026	33.26	33.26	33.15	33.18	33.18	-0.35%	851
Mar 23, 2026	33.35	33.39	33.30	33.30	33.30	1.56%	534
Mar 20, 2026	32.87	32.91	32.79	32.79	32.79	-1.98%	442
Mar 19, 2026	33.07	33.45	33.07	33.45	33.45	-0.09%	684
Mar 18, 2026	33.60	33.60	33.48	33.48	33.48	-1.13%	118
Mar 17, 2026	33.94	33.95	33.83	33.86	33.86	0.44%	5,975
Mar 16, 2026	33.73	33.77	33.62	33.71	33.71	1.13%	6,829
Mar 13, 2026	33.45	33.49	33.34	33.34	33.34	-0.50%	2,121
Mar 12, 2026	33.50	33.50	33.50	33.50	33.50	-1.61%	142
Mar 11, 2026	34.06	34.09	33.94	34.05	34.05	-0.15%	15,887
Mar 10, 2026	34.33	34.33	34.10	34.10	34.10	-0.15%	2,014
Mar 9, 2026	34.15	34.15	34.15	34.15	34.15	0.84%	412
Mar 6, 2026	33.88	33.88	33.87	33.87	33.87	-1.28%	1,141
Mar 5, 2026	34.21	34.31	34.09	34.31	34.31	-1.06%	6,139
Mar 4, 2026	34.60	34.75	34.60	34.68	34.68	0.80%	1,035
Mar 3, 2026	34.34	34.52	34.34	34.40	34.40	-1.65%	979
Mar 2, 2026	34.82	34.98	34.75	34.98	34.98	-0.03%	3,742
Feb 27, 2026	34.99	34.99	34.94	34.99	34.99	-0.43%	3,434
Feb 26, 2026	35.01	35.14	35.01	35.14	35.14	-0.26%	735
Feb 25, 2026	35.07	35.23	35.07	35.23	35.23	0.82%	1,701
Feb 24, 2026	34.86	34.94	34.86	34.94	34.94	0.67%	267
Feb 23, 2026	34.73	34.73	34.67	34.71	34.71	-0.93%	1,848
Feb 20, 2026	35.04	35.04	35.04	35.04	35.04	0.64%	204
Feb 19, 2026	34.74	34.82	34.73	34.82	34.82	-0.19%	5,670
Feb 18, 2026	34.97	34.99	34.84	34.88	34.88	0.45%	1,003
Feb 17, 2026	34.44	34.77	34.44	34.73	34.73	-0.01%	2,063
Feb 13, 2026	34.73	34.73	34.73	34.73	34.73	0.28%	71

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

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