Pacer Trendpilot European Index ETF (PTEU)
BATS: PTEU · Real-Time Price · USD
27.73
+0.34 (1.24%)
May 13, 2025, 4:00 PM - Market closed
PTEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 27.35 | 27.83 | 27.30 | 27.73 | 27.73 | 1.24% | 12,388 |
| May 12, 2025 | 27.21 | 27.42 | 27.16 | 27.39 | 27.39 | - | 3,537 |
| May 9, 2025 | 27.33 | 27.46 | 27.31 | 27.39 | 27.39 | 0.46% | 3,565 |
| May 8, 2025 | 27.19 | 27.36 | 27.09 | 27.27 | 27.27 | 0.67% | 81,572 |
| May 7, 2025 | 27.12 | 27.18 | 27.00 | 27.08 | 27.08 | -0.54% | 3,229 |
| May 6, 2025 | 27.00 | 27.24 | 27.00 | 27.23 | 27.23 | -0.03% | 2,111 |
| May 5, 2025 | 27.17 | 27.46 | 27.17 | 27.24 | 27.24 | 0.47% | 13,482 |
| May 2, 2025 | 27.19 | 27.23 | 27.10 | 27.11 | 27.11 | 1.97% | 782 |
| May 1, 2025 | 26.43 | 26.67 | 26.43 | 26.59 | 26.59 | -0.45% | 5,628 |
| Apr 30, 2025 | 26.46 | 26.71 | 26.43 | 26.71 | 26.71 | 0.31% | 41,220 |
| Apr 29, 2025 | 26.61 | 26.69 | 26.55 | 26.63 | 26.63 | 0.52% | 7,620 |
| Apr 28, 2025 | 26.31 | 26.60 | 26.31 | 26.49 | 26.49 | -0.01% | 2,422 |
| Apr 25, 2025 | 26.30 | 26.52 | 26.30 | 26.49 | 26.49 | 0.53% | 579 |
| Apr 24, 2025 | 26.24 | 26.49 | 26.14 | 26.35 | 26.35 | 1.42% | 23,961 |
| Apr 23, 2025 | 25.76 | 26.17 | 25.76 | 25.98 | 25.98 | -0.49% | 3,864 |
| Apr 22, 2025 | 26.07 | 26.16 | 26.07 | 26.11 | 26.11 | -0.06% | 482 |
| Apr 21, 2025 | 26.01 | 26.14 | 26.01 | 26.13 | 26.13 | 0.10% | 1,319 |
| Apr 17, 2025 | 26.11 | 26.15 | 26.08 | 26.10 | 26.10 | 0.19% | 2,127 |
| Apr 16, 2025 | 25.97 | 26.05 | 25.97 | 26.05 | 26.05 | 0.16% | 1,374 |
| Apr 15, 2025 | 26.02 | 26.05 | 25.98 | 26.01 | 26.01 | -0.15% | 1,135 |
| Apr 14, 2025 | 26.11 | 26.13 | 25.98 | 26.05 | 26.05 | -2.36% | 5,401 |
| Apr 11, 2025 | 26.34 | 26.68 | 26.00 | 26.68 | 26.68 | 3.23% | 6,626 |
| Apr 10, 2025 | 26.23 | 26.23 | 25.50 | 25.85 | 25.85 | -1.42% | 9,472 |
| Apr 9, 2025 | 24.58 | 26.33 | 24.26 | 26.22 | 26.22 | 7.95% | 55,914 |
| Apr 8, 2025 | 25.14 | 25.27 | 24.29 | 24.29 | 24.29 | -1.14% | 12,083 |
| Apr 7, 2025 | 22.92 | 25.28 | 22.92 | 24.57 | 24.57 | -2.63% | 17,000 |
| Apr 4, 2025 | 25.52 | 25.81 | 25.23 | 25.23 | 25.23 | -6.16% | 8,157 |
| Apr 3, 2025 | 27.06 | 27.06 | 26.89 | 26.89 | 26.89 | -1.84% | 482 |
| Apr 2, 2025 | 26.76 | 27.43 | 26.76 | 27.39 | 27.39 | 0.77% | 1,767 |
| Apr 1, 2025 | 27.34 | 27.35 | 27.18 | 27.18 | 27.18 | -0.26% | 1,964 |
| Mar 31, 2025 | 26.96 | 27.26 | 26.91 | 27.25 | 27.25 | -0.86% | 7,944 |
| Mar 28, 2025 | 27.47 | 27.54 | 27.47 | 27.49 | 27.49 | -0.65% | 1,386 |
| Mar 27, 2025 | 27.53 | 27.70 | 27.53 | 27.66 | 27.66 | 0.18% | 2,760 |
| Mar 26, 2025 | 27.83 | 27.99 | 27.54 | 27.62 | 27.62 | -2.09% | 13,766 |
| Mar 25, 2025 | 28.20 | 28.41 | 28.20 | 28.21 | 28.21 | -0.26% | 7,144 |
| Mar 24, 2025 | 27.84 | 28.67 | 27.80 | 28.28 | 28.28 | 1.28% | 6,957 |
| Mar 21, 2025 | 27.90 | 27.96 | 27.80 | 27.92 | 27.92 | -0.76% | 6,724 |
| Mar 20, 2025 | 28.02 | 28.14 | 28.02 | 28.14 | 28.14 | -1.57% | 8,982 |
| Mar 19, 2025 | 28.43 | 28.72 | 28.43 | 28.59 | 28.59 | 0.14% | 6,673 |
| Mar 18, 2025 | 28.49 | 28.59 | 28.44 | 28.55 | 28.55 | 0.69% | 3,741 |
| Mar 17, 2025 | 28.38 | 28.38 | 28.15 | 28.35 | 28.35 | 1.23% | 1,011 |
| Mar 14, 2025 | 27.91 | 28.03 | 27.85 | 28.00 | 28.00 | 2.22% | 3,732 |
| Mar 13, 2025 | 27.48 | 27.52 | 27.39 | 27.40 | 27.40 | -0.83% | 2,648 |
| Mar 12, 2025 | 27.66 | 27.70 | 27.58 | 27.63 | 27.63 | 0.17% | 4,193 |
| Mar 11, 2025 | 27.69 | 27.71 | 27.38 | 27.58 | 27.58 | 0.37% | 4,862 |
| Mar 10, 2025 | 27.74 | 27.75 | 27.48 | 27.48 | 27.48 | -2.36% | 7,914 |
| Mar 7, 2025 | 28.05 | 28.15 | 27.92 | 28.14 | 28.14 | 1.14% | 3,122 |
| Mar 6, 2025 | 28.10 | 28.20 | 27.82 | 27.82 | 27.82 | -0.63% | 7,390 |
| Mar 5, 2025 | 27.71 | 28.00 | 27.71 | 28.00 | 28.00 | 3.15% | 11,825 |
| Mar 4, 2025 | 26.64 | 27.39 | 26.49 | 27.14 | 27.14 | 1.17% | 9,408 |