Pacer Trendpilot Fund of Funds ETF (TRND)
NYSEARCA: TRND · Real-Time Price · USD
37.41
+0.14 (0.39%)
At close: Aug 27, 2026, 4:00 PM EDT
37.41
0.00 (0.00%)
After-hours: Aug 27, 2026, 4:10 PM EDT
TRND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 37.27 | 37.43 | 37.27 | 37.41 | 37.41 | 0.39% | 2,816 |
| Aug 26, 2026 | 37.32 | 37.32 | 37.27 | 37.27 | 37.27 | -0.02% | 3,086 |
| Aug 25, 2026 | 37.20 | 37.28 | 37.19 | 37.28 | 37.28 | 0.40% | 5,736 |
| Aug 24, 2026 | 37.05 | 37.16 | 37.05 | 37.13 | 37.13 | -0.54% | 3,369 |
| Aug 21, 2026 | 37.50 | 37.50 | 37.30 | 37.33 | 37.33 | 0.51% | 11,012 |
| Aug 20, 2026 | 37.38 | 37.38 | 37.14 | 37.14 | 37.14 | -0.61% | 7,989 |
| Aug 19, 2026 | 37.75 | 37.75 | 37.34 | 37.37 | 37.37 | 0.07% | 4,132 |
| Aug 18, 2026 | 37.53 | 37.53 | 37.34 | 37.34 | 37.34 | -1.11% | 7,478 |
| Aug 17, 2026 | 37.88 | 37.92 | 37.76 | 37.76 | 37.76 | -0.12% | 7,386 |
| Aug 14, 2026 | 38.11 | 38.11 | 37.74 | 37.81 | 37.81 | 0.07% | 8,915 |
| Aug 13, 2026 | 37.82 | 37.82 | 37.73 | 37.78 | 37.78 | 0.47% | 2,908 |
| Aug 12, 2026 | 37.61 | 37.65 | 37.57 | 37.60 | 37.60 | 0.55% | 5,152 |
| Aug 11, 2026 | 37.48 | 37.51 | 37.38 | 37.40 | 37.40 | -0.03% | 3,041 |
| Aug 10, 2026 | 37.45 | 37.45 | 37.41 | 37.41 | 37.41 | -0.27% | 3,516 |
| Aug 7, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.92% | 128 |
| Aug 6, 2026 | 37.27 | 37.27 | 37.17 | 37.17 | 37.17 | -0.19% | 343 |
| Aug 5, 2026 | 37.34 | 37.34 | 37.24 | 37.24 | 37.24 | -0.39% | 740 |
| Aug 4, 2026 | 37.12 | 37.44 | 37.12 | 37.39 | 37.39 | 1.32% | 1,349 |
| Aug 3, 2026 | 36.62 | 36.90 | 36.62 | 36.90 | 36.90 | 1.30% | 2,880 |
| Jul 31, 2026 | 36.24 | 36.43 | 36.24 | 36.43 | 36.43 | 0.25% | 535 |
| Jul 30, 2026 | 36.04 | 36.36 | 36.04 | 36.34 | 36.34 | 1.76% | 6,507 |
| Jul 29, 2026 | 35.83 | 36.03 | 35.71 | 35.71 | 35.71 | -1.16% | 814 |
| Jul 28, 2026 | 35.98 | 36.18 | 35.98 | 36.13 | 36.13 | -0.18% | 697 |
| Jul 27, 2026 | 36.02 | 36.19 | 36.02 | 36.19 | 36.19 | 0.11% | 2,570 |
| Jul 24, 2026 | 36.36 | 36.36 | 36.15 | 36.15 | 36.15 | -0.11% | 2,087 |
| Jul 23, 2026 | 36.26 | 36.26 | 36.13 | 36.20 | 36.20 | -1.06% | 2,028 |
| Jul 22, 2026 | 36.59 | 36.60 | 36.56 | 36.59 | 36.59 | -0.12% | 2,106 |
| Jul 21, 2026 | 36.63 | 36.65 | 36.59 | 36.63 | 36.63 | 1.13% | 4,116 |
| Jul 20, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.38% | 31 |
| Jul 17, 2026 | 36.09 | 36.39 | 36.09 | 36.36 | 36.36 | -0.60% | 1,728 |
| Jul 16, 2026 | 36.62 | 36.62 | 36.55 | 36.58 | 36.58 | -0.61% | 4,256 |
| Jul 15, 2026 | 36.82 | 36.82 | 36.63 | 36.80 | 36.80 | 0.04% | 3,517 |
| Jul 14, 2026 | 36.74 | 36.82 | 36.74 | 36.79 | 36.79 | 0.73% | 652 |
| Jul 13, 2026 | 36.54 | 36.57 | 36.52 | 36.52 | 36.52 | -1.10% | 1,201 |
| Jul 10, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.22% | 91 |
| Jul 9, 2026 | 36.80 | 36.86 | 36.80 | 36.85 | 36.85 | 0.86% | 729 |
| Jul 8, 2026 | 36.47 | 36.53 | 36.28 | 36.53 | 36.53 | -0.35% | 1,652 |
| Jul 7, 2026 | 36.75 | 36.78 | 36.60 | 36.66 | 36.66 | -1.02% | 1,672 |
| Jul 6, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.70% | 269 |
| Jul 2, 2026 | 37.02 | 37.02 | 36.62 | 36.78 | 36.78 | -0.21% | 750 |
| Jul 1, 2026 | 37.03 | 37.03 | 36.86 | 36.86 | 36.86 | -0.86% | 1,072 |
| Jun 30, 2026 | 37.01 | 37.18 | 37.01 | 37.18 | 37.18 | 0.84% | 639 |
| Jun 29, 2026 | 36.56 | 36.87 | 36.56 | 36.87 | 36.87 | 0.85% | 3,491 |
| Jun 26, 2026 | 36.67 | 36.67 | 36.53 | 36.56 | 36.56 | -0.33% | 2,801 |
| Jun 25, 2026 | 36.72 | 36.72 | 36.68 | 36.68 | 36.68 | 0.58% | 185 |
| Jun 24, 2026 | 36.53 | 36.69 | 36.42 | 36.47 | 36.47 | -0.14% | 9,671 |
| Jun 23, 2026 | 36.55 | 36.66 | 36.52 | 36.52 | 36.52 | -1.73% | 1,881 |
| Jun 22, 2026 | 37.14 | 37.16 | 37.10 | 37.16 | 37.16 | -0.09% | 987 |
| Jun 18, 2026 | 37.04 | 37.19 | 37.04 | 37.19 | 37.19 | 1.32% | 2,716 |
| Jun 17, 2026 | 37.15 | 37.23 | 36.71 | 36.71 | 36.71 | -0.95% | 13,722 |