Pacer Trendpilot European Index ETF (PTEU)

BATS: PTEU · Real-Time Price · USD

31.55

-0.12 (-0.38%)

At close: Apr 28, 2026, 4:00 PM EDT

31.55

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

PTEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.21	31.70	31.21	31.61	31.61	-0.17%	154
Apr 27, 2026	32.01	32.01	31.67	31.67	31.67	-0.28%	1,119
Apr 24, 2026	31.65	31.75	31.65	31.75	31.75	0.76%	1,585
Apr 23, 2026	31.44	31.52	31.44	31.52	31.52	-0.90%	509
Apr 22, 2026	31.92	31.92	31.80	31.80	31.80	-0.13%	558
Apr 21, 2026	31.84	31.84	31.84	31.84	31.84	-2.05%	444
Apr 20, 2026	32.51	32.51	32.51	32.51	32.51	-0.51%	261
Apr 17, 2026	32.68	32.68	32.68	32.68	32.68	1.58%	9
Apr 16, 2026	32.22	32.22	32.10	32.17	32.17	-0.37%	3,976
Apr 15, 2026	32.29	32.29	32.29	32.29	32.29	-0.44%	149
Apr 14, 2026	32.44	32.55	32.42	32.43	32.43	1.47%	2,852
Apr 13, 2026	31.80	31.96	31.80	31.96	31.96	0.62%	445
Apr 10, 2026	31.93	32.00	31.77	31.77	31.77	-0.02%	888
Apr 9, 2026	31.62	31.77	31.62	31.77	31.77	0.03%	716
Apr 8, 2026	31.51	31.88	31.51	31.76	31.76	4.45%	2,311
Apr 7, 2026	30.08	30.41	30.08	30.41	30.41	-0.33%	1,526
Apr 6, 2026	30.26	30.51	30.26	30.51	30.51	1.80%	320
Apr 2, 2026	29.74	30.17	29.74	29.97	29.97	-0.97%	11,854
Apr 1, 2026	30.50	30.57	30.26	30.26	30.26	1.55%	5,104
Mar 31, 2026	29.48	29.91	29.48	29.80	29.80	2.73%	3,120
Mar 30, 2026	28.99	29.06	28.95	29.01	29.01	0.19%	826
Mar 27, 2026	29.00	29.21	28.94	28.95	28.95	-0.76%	3,287
Mar 26, 2026	29.69	29.69	29.17	29.17	29.17	-2.13%	1,188
Mar 25, 2026	29.79	29.97	29.79	29.81	29.81	0.70%	928
Mar 24, 2026	29.33	29.68	29.33	29.60	29.60	-0.54%	2,184
Mar 23, 2026	29.93	29.93	29.47	29.76	29.76	2.70%	3,459
Mar 20, 2026	29.31	29.31	28.85	28.98	28.98	-3.20%	735
Mar 19, 2026	28.96	29.94	28.96	29.94	29.94	0.11%	939
Mar 18, 2026	30.23	30.23	29.91	29.91	29.91	-1.08%	644
Mar 17, 2026	30.48	30.55	30.23	30.23	30.23	-0.13%	1,632
Mar 16, 2026	30.25	30.27	30.16	30.27	30.27	1.72%	1,075
Mar 13, 2026	30.24	30.24	29.76	29.76	29.76	-1.24%	617
Mar 12, 2026	30.22	30.22	30.11	30.13	30.13	-1.53%	1,107
Mar 11, 2026	30.61	30.61	30.60	30.60	30.60	-0.68%	459
Mar 10, 2026	30.86	31.00	30.76	30.81	30.81	0.58%	4,344
Mar 9, 2026	29.72	30.63	29.72	30.63	30.63	0.97%	1,784
Mar 6, 2026	30.18	30.34	30.18	30.34	30.34	-0.25%	1,589
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