Pacer Trendpilot European Index ETF (PTEU)

BATS: PTEU · Real-Time Price · USD

32.70

-0.20 (-0.60%)

At close: Jun 26, 2026, 4:00 PM EDT

32.70

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

PTEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.71	32.71	32.71	32.71	32.70	-0.60%	149
Jun 25, 2026	32.98	32.98	32.88	32.90	32.90	1.02%	669
Jun 24, 2026	32.64	32.64	32.56	32.57	32.57	-0.63%	1,243
Jun 23, 2026	32.93	33.05	32.67	32.78	32.78	-1.95%	988
Jun 22, 2026	33.46	33.46	33.43	33.43	33.43	-0.09%	407
Jun 18, 2026	33.43	33.46	33.43	33.46	33.46	-0.20%	474
Jun 17, 2026	33.81	33.81	33.52	33.52	33.52	0.09%	2,443
Jun 16, 2026	33.49	33.49	33.49	33.49	33.49	0.34%	273
Jun 15, 2026	33.68	33.68	33.38	33.38	33.38	0.09%	588
Jun 12, 2026	33.03	33.36	33.03	33.35	33.35	0.48%	888
Jun 11, 2026	32.62	33.19	32.62	33.19	33.19	3.04%	1,132
Jun 10, 2026	32.40	32.40	32.20	32.21	32.21	-0.60%	2,281
Jun 9, 2026	32.92	32.95	32.41	32.41	32.41	0.47%	620
Jun 8, 2026	32.39	32.39	32.11	32.26	32.26	0.67%	2,167
Jun 5, 2026	32.14	32.14	31.96	32.04	32.04	-2.33%	1,068
Jun 4, 2026	32.85	32.85	32.76	32.81	32.81	0.50%	768
Jun 3, 2026	32.65	32.65	32.54	32.64	32.64	-0.68%	931
Jun 2, 2026	32.97	32.97	32.85	32.87	32.87	0.32%	1,606
Jun 1, 2026	32.24	32.76	32.24	32.76	32.76	-0.41%	497
May 29, 2026	32.90	32.90	32.90	32.90	32.90	0.56%	250
May 28, 2026	32.64	32.85	32.64	32.72	32.72	-0.44%	719
May 27, 2026	32.91	32.91	32.86	32.86	32.86	-0.24%	3,641
May 26, 2026	32.94	32.94	32.94	32.94	32.94	1.58%	252
May 22, 2026	32.58	32.58	32.28	32.43	32.43	-0.26%	1,896
May 21, 2026	32.28	32.51	32.28	32.51	32.51	1.92%	1,536
May 20, 2026	31.86	31.90	31.86	31.90	31.90	1.07%	842
May 19, 2026	31.74	31.74	31.55	31.56	31.56	-0.64%	1,359
May 18, 2026	31.82	31.82	31.62	31.77	31.77	1.09%	1,003
May 15, 2026	31.55	31.55	31.43	31.43	31.42	-1.61%	1,012
May 14, 2026	32.11	32.15	31.94	31.94	31.94	-0.61%	686
May 13, 2026	32.11	32.14	32.11	32.14	32.14	0.63%	778
May 12, 2026	31.88	32.20	31.72	31.93	31.93	-0.70%	2,584
May 11, 2026	32.33	32.33	32.16	32.16	32.16	-0.98%	645
May 8, 2026	32.46	32.54	32.37	32.48	32.48	1.24%	3,341
May 7, 2026	32.71	32.71	32.08	32.08	32.08	-2.39%	769
May 6, 2026	32.71	32.88	32.71	32.87	32.87	3.15%	633
May 5, 2026	32.06	32.06	31.87	31.87	31.87	2.17%	265
May 4, 2026	31.17	31.19	31.17	31.19	31.19	-2.49%	262
May 1, 2026	31.99	32.06	31.99	31.99	31.99	0.93%	1,397
Apr 30, 2026	31.68	31.69	31.68	31.69	31.69	1.68%	585
Apr 29, 2026	31.43	31.43	31.17	31.17	31.17	-1.20%	945
Apr 28, 2026	31.51	31.61	31.50	31.55	31.55	-0.38%	1,329
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	-1.52%	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	-0.39%	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	-0.81%	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