Pacer Trendpilot European Index ETF (PTEU)
BATS: PTEU · Real-Time Price · USD
29.53
+0.17 (0.56%)
At close: Aug 15, 2025, 4:00 PM
29.53
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PTEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.68 | 29.68 | 29.48 | 29.53 | 29.53 | 0.56% | 665 |
| Aug 14, 2025 | 29.31 | 29.42 | 29.30 | 29.37 | 29.37 | 0.12% | 2,239 |
| Aug 13, 2025 | 29.36 | 29.36 | 29.25 | 29.33 | 29.33 | 1.09% | 6,879 |
| Aug 12, 2025 | 28.89 | 29.07 | 28.89 | 29.02 | 29.02 | 0.78% | 4,421 |
| Aug 11, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.48% | 1,348 |
| Aug 8, 2025 | 28.93 | 28.93 | 28.82 | 28.93 | 28.93 | 0.41% | 1,783 |
| Aug 7, 2025 | 28.82 | 28.92 | 28.46 | 28.81 | 28.81 | 1.11% | 4,220 |
| Aug 6, 2025 | 28.45 | 28.50 | 28.45 | 28.50 | 28.50 | 0.97% | 930 |
| Aug 5, 2025 | 28.31 | 28.31 | 28.10 | 28.22 | 28.22 | -0.04% | 1,871 |
| Aug 4, 2025 | 28.28 | 28.28 | 28.14 | 28.23 | 28.23 | 1.60% | 846 |
| Aug 1, 2025 | 27.76 | 27.79 | 27.67 | 27.79 | 27.79 | -1.02% | 320 |
| Jul 31, 2025 | 28.29 | 28.35 | 28.06 | 28.07 | 28.07 | -1.06% | 2,041 |
| Jul 30, 2025 | 28.55 | 28.57 | 28.38 | 28.38 | 28.38 | -0.81% | 1,629 |
| Jul 29, 2025 | 28.79 | 28.79 | 28.51 | 28.61 | 28.61 | -0.25% | 3,987 |
| Jul 28, 2025 | 28.78 | 28.78 | 28.68 | 28.68 | 28.68 | -1.91% | 239 |
| Jul 25, 2025 | 29.06 | 29.24 | 29.06 | 29.24 | 29.24 | 0.08% | 1,016 |
| Jul 24, 2025 | 29.15 | 29.24 | 29.15 | 29.22 | 29.22 | -0.98% | 1,511 |
| Jul 23, 2025 | 29.00 | 29.51 | 28.94 | 29.51 | 29.51 | 2.63% | 901 |
| Jul 22, 2025 | 28.67 | 28.77 | 28.46 | 28.75 | 28.75 | -0.03% | 8,505 |
| Jul 21, 2025 | 28.81 | 28.81 | 28.76 | 28.76 | 28.76 | 0.21% | 363 |
| Jul 18, 2025 | 29.33 | 29.33 | 28.70 | 28.70 | 28.70 | 0.13% | 3,315 |
| Jul 17, 2025 | 28.58 | 28.67 | 28.58 | 28.67 | 28.67 | -0.02% | 2,928 |
| Jul 16, 2025 | 28.42 | 28.79 | 28.42 | 28.67 | 28.67 | 0.32% | 2,081 |
| Jul 15, 2025 | 27.77 | 28.69 | 27.77 | 28.58 | 28.58 | -0.94% | 2,518 |
| Jul 14, 2025 | 28.75 | 28.85 | 28.75 | 28.85 | 28.85 | -0.06% | 4,483 |
| Jul 11, 2025 | 29.08 | 29.08 | 28.82 | 28.87 | 28.87 | -1.36% | 1,884 |
| Jul 10, 2025 | 29.29 | 29.29 | 29.27 | 29.27 | 29.27 | -0.14% | 1,118 |
| Jul 9, 2025 | 29.29 | 29.31 | 29.16 | 29.31 | 29.31 | 1.36% | 2,048 |
| Jul 8, 2025 | 28.89 | 28.93 | 28.77 | 28.91 | 28.91 | 0.61% | 3,625 |
| Jul 7, 2025 | 28.80 | 28.89 | 28.65 | 28.74 | 28.74 | -0.32% | 5,146 |
| Jul 3, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.01% | 98 |
| Jul 2, 2025 | 28.69 | 28.87 | 28.69 | 28.83 | 28.83 | 0.66% | 215 |
| Jul 1, 2025 | 28.39 | 28.66 | 28.39 | 28.64 | 28.64 | -0.37% | 2,468 |
| Jun 30, 2025 | 29.07 | 29.07 | 28.54 | 28.74 | 28.74 | 0.39% | 3,873 |
| Jun 27, 2025 | 28.65 | 28.72 | 28.50 | 28.63 | 28.63 | 0.87% | 6,145 |
| Jun 26, 2025 | 28.38 | 28.39 | 28.33 | 28.39 | 28.39 | 0.68% | 506 |
| Jun 25, 2025 | 28.15 | 28.19 | 28.06 | 28.19 | 28.19 | -0.70% | 6,959 |
| Jun 24, 2025 | 28.34 | 28.39 | 28.23 | 28.39 | 28.39 | 1.63% | 1,658 |
| Jun 23, 2025 | 27.82 | 27.94 | 27.65 | 27.94 | 27.94 | 0.89% | 2,604 |
| Jun 20, 2025 | 28.17 | 28.17 | 27.65 | 27.69 | 27.69 | -0.64% | 1,796 |
| Jun 18, 2025 | 27.70 | 27.94 | 27.70 | 27.87 | 27.87 | -0.14% | 19,515 |
| Jun 17, 2025 | 27.86 | 28.16 | 27.86 | 27.91 | 27.91 | -1.76% | 21,063 |
| Jun 16, 2025 | 28.62 | 28.62 | 28.41 | 28.41 | 28.41 | 0.95% | 2,005 |
| Jun 13, 2025 | 27.99 | 28.14 | 27.95 | 28.14 | 28.14 | -1.49% | 7,004 |
| Jun 12, 2025 | 28.71 | 28.71 | 28.50 | 28.57 | 28.57 | 0.53% | 6,490 |
| Jun 11, 2025 | 28.46 | 28.46 | 28.40 | 28.42 | 28.42 | 0.02% | 716 |
| Jun 10, 2025 | 28.50 | 28.52 | 28.41 | 28.41 | 28.41 | -0.20% | 1,192 |
| Jun 9, 2025 | 28.32 | 28.57 | 28.32 | 28.47 | 28.47 | 0.39% | 5,646 |
| Jun 6, 2025 | 28.39 | 28.49 | 28.26 | 28.36 | 28.36 | 0.27% | 1,095 |
| Jun 5, 2025 | 29.72 | 29.99 | 28.28 | 28.28 | 28.28 | -0.35% | 2,919 |