Pacer Trendpilot European Index ETF (PTEU)
BATS: PTEU · Real-Time Price · USD
30.23
-0.18 (-0.61%)
Mar 6, 2026, 1:01 PM EST - Market open
PTEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.82 | 30.90 | 30.30 | 30.41 | 30.41 | -3.03% | 3,132 |
| Mar 4, 2026 | 31.30 | 31.36 | 31.30 | 31.36 | 31.36 | 2.10% | 2,914 |
| Mar 3, 2026 | 30.39 | 30.72 | 30.31 | 30.72 | 30.72 | -3.59% | 1,365 |
| Mar 2, 2026 | 32.26 | 32.26 | 31.79 | 31.86 | 31.86 | -3.25% | 4,436 |
| Feb 27, 2026 | 32.88 | 32.97 | 32.88 | 32.93 | 32.93 | -0.51% | 1,239 |
| Feb 26, 2026 | 33.03 | 33.13 | 32.87 | 33.10 | 33.10 | -0.34% | 1,927 |
| Feb 25, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.28% | 31 |
| Feb 24, 2026 | 32.84 | 32.94 | 32.74 | 32.79 | 32.79 | -0.16% | 5,128 |
| Feb 23, 2026 | 32.92 | 32.92 | 32.76 | 32.84 | 32.84 | -0.02% | 5,737 |
| Feb 20, 2026 | 32.83 | 32.85 | 32.71 | 32.85 | 32.85 | 1.00% | 855 |
| Feb 19, 2026 | 32.20 | 32.98 | 32.16 | 32.53 | 32.53 | -0.40% | 3,485 |
| Feb 18, 2026 | 32.82 | 32.83 | 32.66 | 32.66 | 32.65 | 0.65% | 1,821 |
| Feb 17, 2026 | 32.45 | 32.45 | 32.34 | 32.45 | 32.44 | 0.67% | 1,064 |
| Feb 13, 2026 | 32.46 | 32.49 | 32.23 | 32.23 | 32.23 | -0.65% | 4,039 |
| Feb 12, 2026 | 32.77 | 32.77 | 32.44 | 32.44 | 32.44 | -0.80% | 1,732 |
| Feb 11, 2026 | 32.83 | 32.83 | 32.49 | 32.70 | 32.70 | -0.14% | 5,076 |
| Feb 10, 2026 | 32.79 | 32.88 | 32.75 | 32.75 | 32.75 | 0.21% | 3,073 |
| Feb 9, 2026 | 32.58 | 32.79 | 32.58 | 32.68 | 32.68 | 1.74% | 2,881 |
| Feb 6, 2026 | 32.12 | 32.26 | 32.12 | 32.12 | 32.12 | 0.85% | 1,970 |
| Feb 5, 2026 | 32.12 | 32.12 | 31.69 | 31.85 | 31.85 | -0.66% | 3,666 |
| Feb 4, 2026 | 32.22 | 32.22 | 31.91 | 32.06 | 32.06 | -0.28% | 682 |
| Feb 3, 2026 | 32.03 | 32.15 | 31.85 | 32.15 | 32.15 | -0.25% | 112,682 |
| Feb 2, 2026 | 32.17 | 32.25 | 32.17 | 32.23 | 32.23 | 0.57% | 2,407 |
| Jan 30, 2026 | 32.16 | 32.21 | 32.03 | 32.05 | 32.05 | -0.88% | 3,047 |
| Jan 29, 2026 | 32.69 | 32.69 | 32.13 | 32.33 | 32.33 | 0.47% | 5,906 |
| Jan 28, 2026 | 32.27 | 32.27 | 32.18 | 32.18 | 32.18 | -1.37% | 5,293 |
| Jan 27, 2026 | 32.43 | 32.63 | 32.43 | 32.63 | 32.63 | 1.43% | 1,492 |
| Jan 26, 2026 | 32.14 | 32.17 | 32.14 | 32.17 | 32.17 | 1.24% | 966 |
| Jan 23, 2026 | 31.59 | 31.77 | 31.59 | 31.77 | 31.77 | 0.20% | 2,564 |
| Jan 22, 2026 | 31.78 | 31.78 | 31.71 | 31.71 | 31.71 | 0.38% | 460 |
| Jan 21, 2026 | 31.22 | 31.64 | 30.25 | 31.59 | 31.59 | 1.39% | 3,954 |
| Jan 20, 2026 | 30.83 | 31.15 | 30.83 | 31.15 | 31.15 | -1.21% | 2,019 |
| Jan 16, 2026 | 31.48 | 31.54 | 31.43 | 31.54 | 31.54 | -0.39% | 2,691 |
| Jan 15, 2026 | 31.69 | 31.69 | 31.64 | 31.66 | 31.66 | 0.21% | 688 |
| Jan 14, 2026 | 31.71 | 31.71 | 31.58 | 31.60 | 31.60 | -0.49% | 2,341 |
| Jan 13, 2026 | 31.75 | 31.82 | 31.64 | 31.75 | 31.75 | 0.09% | 23,711 |
| Jan 12, 2026 | 31.80 | 31.80 | 31.72 | 31.72 | 31.72 | 0.25% | 1,066 |
| Jan 9, 2026 | 31.48 | 31.64 | 31.48 | 31.64 | 31.64 | 0.92% | 1,192 |
| Jan 8, 2026 | 31.39 | 31.39 | 31.33 | 31.36 | 31.36 | -0.29% | 2,538 |
| Jan 7, 2026 | 31.45 | 31.51 | 31.45 | 31.45 | 31.45 | -0.11% | 5,545 |
| Jan 6, 2026 | 31.48 | 31.48 | 31.43 | 31.48 | 31.48 | 0.49% | 2,286 |
| Jan 5, 2026 | 32.07 | 32.07 | 31.27 | 31.33 | 31.33 | 0.65% | 5,873 |
| Jan 2, 2026 | 31.22 | 31.28 | 31.07 | 31.13 | 31.13 | 1.30% | 3,058 |
| Dec 31, 2025 | 30.89 | 30.94 | 30.73 | 30.73 | 30.72 | -0.70% | 853 |
| Dec 30, 2025 | 31.05 | 31.05 | 30.94 | 30.94 | 30.94 | -0.82% | 404 |
| Dec 29, 2025 | 31.13 | 31.44 | 31.13 | 31.20 | 30.61 | -0.66% | 1,467 |
| Dec 26, 2025 | 31.38 | 31.41 | 31.34 | 31.41 | 30.81 | 0.24% | 430 |
| Dec 24, 2025 | 30.96 | 31.47 | 30.96 | 31.33 | 30.74 | 0.12% | 421 |
| Dec 23, 2025 | 31.33 | 31.33 | 31.27 | 31.30 | 30.70 | 0.10% | 997 |
| Dec 22, 2025 | 31.31 | 31.32 | 31.17 | 31.27 | 30.67 | 0.19% | 1,514 |
| Dec 19, 2025 | 31.27 | 31.27 | 31.21 | 31.21 | 30.62 | 0.82% | 282 |
| Dec 18, 2025 | 31.11 | 31.11 | 30.95 | 30.95 | 30.37 | 0.20% | 1,917 |
| Dec 17, 2025 | 30.97 | 30.97 | 30.80 | 30.89 | 30.31 | -0.56% | 2,168 |
| Dec 16, 2025 | 31.19 | 31.20 | 30.96 | 31.07 | 30.48 | -0.05% | 2,615 |
| Dec 15, 2025 | 31.22 | 31.22 | 31.08 | 31.08 | 30.49 | 0.45% | 839 |
| Dec 12, 2025 | 30.86 | 31.26 | 30.86 | 30.94 | 30.36 | -0.57% | 3,630 |
| Dec 11, 2025 | 30.79 | 31.12 | 30.79 | 31.12 | 30.53 | 0.66% | 1,520 |
| Dec 10, 2025 | 30.56 | 30.91 | 30.52 | 30.91 | 30.33 | 1.37% | 7,018 |
| Dec 9, 2025 | 30.62 | 30.62 | 30.45 | 30.50 | 29.92 | -0.78% | 12,924 |
| Dec 8, 2025 | 30.73 | 30.74 | 30.67 | 30.74 | 30.15 | 0.35% | 740 |
| Dec 5, 2025 | 30.86 | 30.86 | 30.63 | 30.63 | 30.05 | -0.29% | 6,038 |
| Dec 4, 2025 | 30.69 | 30.72 | 30.69 | 30.72 | 30.13 | 0.15% | 324 |
| Dec 3, 2025 | 30.65 | 30.67 | 30.61 | 30.67 | 30.09 | 0.71% | 51,795 |
| Dec 2, 2025 | 30.51 | 30.51 | 30.40 | 30.46 | 29.88 | 0.21% | 1,083 |
| Dec 1, 2025 | 30.39 | 30.53 | 30.39 | 30.39 | 29.82 | -0.25% | 2,475 |
| Nov 28, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 29.89 | 0.45% | 309 |
| Nov 26, 2025 | 30.25 | 30.38 | 30.25 | 30.33 | 29.76 | 1.07% | 635 |
| Nov 25, 2025 | 29.79 | 30.06 | 29.79 | 30.01 | 29.44 | 1.53% | 2,930 |
| Nov 24, 2025 | 29.68 | 29.68 | 29.56 | 29.56 | 29.00 | 0.04% | 336 |
| Nov 21, 2025 | 29.19 | 29.56 | 29.12 | 29.55 | 28.99 | 1.42% | 40,413 |
| Nov 20, 2025 | 29.84 | 29.84 | 29.13 | 29.13 | 28.58 | -1.20% | 2,070 |
| Nov 19, 2025 | 29.39 | 29.48 | 29.39 | 29.48 | 28.93 | 0.28% | 1,081 |
| Nov 18, 2025 | 29.69 | 29.69 | 29.40 | 29.40 | 28.84 | -1.52% | 571 |
| Nov 17, 2025 | 29.96 | 30.28 | 29.85 | 29.85 | 29.29 | -1.48% | 1,830 |
| Nov 14, 2025 | 30.25 | 30.30 | 30.25 | 30.30 | 29.73 | -0.94% | 862 |
| Nov 13, 2025 | 30.83 | 30.83 | 30.59 | 30.59 | 30.01 | -0.54% | 15,119 |
| Nov 12, 2025 | 30.72 | 30.77 | 30.66 | 30.76 | 30.18 | 0.91% | 64,511 |
| Nov 11, 2025 | 30.33 | 30.54 | 30.33 | 30.48 | 29.90 | 0.89% | 47,228 |
| Nov 10, 2025 | 30.14 | 30.22 | 30.06 | 30.21 | 29.64 | 1.38% | 52,262 |
| Nov 7, 2025 | 29.65 | 29.83 | 29.63 | 29.80 | 29.24 | 0.20% | 17,890 |
| Nov 6, 2025 | 29.82 | 29.84 | 29.74 | 29.74 | 29.18 | -0.65% | 7,652 |
| Nov 5, 2025 | 29.87 | 29.94 | 29.84 | 29.94 | 29.37 | 0.71% | 1,900 |
| Nov 4, 2025 | 29.78 | 29.78 | 29.72 | 29.73 | 29.16 | -1.14% | 2,135 |
| Nov 3, 2025 | 30.07 | 30.10 | 30.00 | 30.07 | 29.50 | 0.18% | 2,632 |
| Oct 31, 2025 | 30.11 | 30.11 | 29.95 | 30.02 | 29.45 | -0.58% | 1,635 |
| Oct 30, 2025 | 30.20 | 30.23 | 30.13 | 30.19 | 29.62 | -0.46% | 8,443 |
| Oct 29, 2025 | 30.51 | 30.51 | 30.26 | 30.33 | 29.76 | -0.39% | 1,817 |
| Oct 28, 2025 | 30.51 | 30.53 | 30.43 | 30.45 | 29.87 | -0.14% | 3,107 |
| Oct 27, 2025 | 30.52 | 30.52 | 30.46 | 30.49 | 29.92 | 0.95% | 2,499 |
| Oct 24, 2025 | 30.25 | 30.25 | 30.20 | 30.21 | 29.64 | 0.09% | 1,639 |
| Oct 23, 2025 | 30.24 | 30.25 | 30.18 | 30.18 | 29.61 | 0.48% | 1,241 |
| Oct 22, 2025 | 30.15 | 30.19 | 29.93 | 30.03 | 29.47 | -0.48% | 3,768 |
| Oct 21, 2025 | 30.20 | 30.20 | 30.18 | 30.18 | 29.61 | -0.80% | 1,024 |
| Oct 20, 2025 | 30.28 | 30.43 | 30.28 | 30.42 | 29.85 | 0.94% | 1,125 |
| Oct 17, 2025 | 30.13 | 30.14 | 29.99 | 30.14 | 29.57 | 0.16% | 2,550 |
| Oct 16, 2025 | 29.91 | 30.20 | 29.91 | 30.09 | 29.52 | 0.96% | 2,894 |
| Oct 15, 2025 | 29.83 | 29.86 | 29.80 | 29.80 | 29.24 | - | 827 |
| Oct 14, 2025 | 29.28 | 29.86 | 29.28 | 29.81 | 29.24 | 0.61% | 1,807 |
| Oct 13, 2025 | 29.74 | 29.75 | 29.48 | 29.63 | 29.07 | 0.71% | 2,448 |
| Oct 10, 2025 | 30.00 | 30.07 | 29.42 | 29.42 | 28.86 | -1.35% | 3,167 |