Pacer Trendpilot Fund of Funds ETF (TRND)

TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.51	34.51	34.43	34.43	34.43	0.11%	237
Dec 4, 2025	34.40	34.40	34.39	34.39	34.39	-0.09%	1,113
Dec 3, 2025	34.28	34.42	34.28	34.42	34.42	0.53%	3,077
Dec 2, 2025	34.31	34.31	34.18	34.24	34.24	0.18%	8,257
Dec 1, 2025	34.13	34.30	34.09	34.18	34.18	-0.26%	13,560
Nov 28, 2025	34.27	34.27	34.27	34.27	34.27	0.21%	161
Nov 26, 2025	34.16	34.23	34.16	34.20	34.20	0.74%	3,366
Nov 25, 2025	33.77	33.94	33.67	33.94	33.94	1.01%	1,191
Nov 24, 2025	33.48	33.60	33.48	33.60	33.60	1.20%	6,348
Nov 21, 2025	33.21	33.21	33.21	33.21	33.21	1.01%	203
Nov 20, 2025	33.65	33.75	32.87	32.87	32.87	-1.26%	5,485
Nov 19, 2025	33.29	33.29	33.29	33.29	33.29	0.08%	196
Nov 18, 2025	33.08	33.43	33.08	33.27	33.27	-0.42%	761
Nov 17, 2025	33.75	33.79	33.36	33.41	33.41	-0.99%	5,416
Nov 14, 2025	33.38	33.82	30.59	33.74	33.74	-0.06%	2,445
Nov 13, 2025	33.76	33.76	33.76	33.76	33.76	-1.52%	170
Nov 12, 2025	34.24	34.31	34.24	34.28	34.28	0.17%	2,883
Nov 11, 2025	34.15	34.27	34.15	34.22	34.22	0.24%	666
Nov 10, 2025	33.79	34.18	33.79	34.14	34.14	1.10%	4,237
Nov 7, 2025	33.18	33.77	33.18	33.77	33.77	0.19%	3,287
Nov 6, 2025	33.77	33.77	33.70	33.70	33.70	-0.87%	276
Nov 5, 2025	33.56	34.09	33.56	34.00	34.00	0.43%	333
Nov 4, 2025	33.87	33.91	33.85	33.85	33.85	-1.06%	389
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	33.51	-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	33.43	0.46%	2,201

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.