Skip to main content
Pacer Trendpilot International ETF (PTIN)
NYSEARCA: PTIN · Real-Time Price · USD
31.64
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
31.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

PTIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.9831.9931.6431.6431.64-12,177
Dec 4, 202531.7631.7631.6231.6431.640.03%14,238
Dec 3, 202531.6131.6831.3131.6331.630.60%8,336
Dec 2, 202531.5531.5531.1431.4431.440.60%13,630
Dec 1, 202531.3531.4131.0631.2531.25-0.49%5,262
Nov 28, 202531.2131.4131.0831.4131.410.55%3,032
Nov 26, 202531.0831.3431.0331.2431.241.12%6,904
Nov 25, 202530.8430.9630.6430.8930.891.01%12,082
Nov 24, 202530.5430.6230.2930.5830.580.97%20,863
Nov 21, 202530.3630.6030.1530.2930.290.57%34,949
Nov 20, 202530.7930.8130.0530.1230.12-1.30%10,367
Nov 19, 202530.6430.6530.4330.5130.51-0.38%8,563
Nov 18, 202530.6930.7030.4930.6330.63-0.98%8,327
Nov 17, 202531.2431.2930.8430.9330.93-1.47%12,665
Nov 14, 202531.2531.7931.2531.3931.39-0.07%3,143
Nov 13, 202531.7031.7731.4031.4131.41-1.27%4,108
Nov 12, 202531.7831.8731.7631.8231.820.54%6,578
Nov 11, 202531.5531.6931.5531.6431.640.64%7,550
Nov 10, 202531.2731.4531.2231.4431.441.55%6,738
Nov 7, 202530.7631.0230.7530.9630.96-0.09%6,709
Nov 6, 202531.1231.1230.7930.9930.99-0.19%22,290
Nov 5, 202531.0031.1831.0031.0531.050.40%6,758
Nov 4, 202530.9631.2030.8330.9330.93-1.29%9,909
Nov 3, 202531.3131.3831.1531.3331.330.12%18,579
Oct 31, 202531.2631.3931.2431.2931.290.10%8,957
Oct 30, 202531.1931.4031.1931.2631.26-0.36%17,522
Oct 29, 202531.5831.6331.3031.3831.38-0.55%5,333
Oct 28, 202531.4931.6331.4631.5531.55-0.05%26,793
Oct 27, 202531.6431.6431.4931.5731.570.95%10,969
Oct 24, 202531.2531.2831.2331.2731.270.32%7,157
Oct 23, 202531.1431.2731.1131.1731.170.47%15,072
Oct 22, 202531.0931.1430.8031.0331.03-0.15%4,782
Oct 21, 202531.0931.1031.0731.0731.07-0.57%9,417
Oct 20, 202531.2231.2831.2231.2531.250.79%6,663
Oct 17, 202530.8931.0430.8531.0031.000.25%4,493
Oct 16, 202530.9931.1330.8930.9330.930.49%6,579
Oct 15, 202530.8330.9830.7330.7830.780.71%6,673
Oct 14, 202530.2530.7230.2330.5630.560.38%5,643
Oct 13, 202530.3730.5030.3330.4430.440.86%12,686
Oct 10, 202530.4330.7530.1830.1830.18-1.92%7,170
Oct 9, 202531.1331.1330.6630.7830.78-0.92%6,645
Oct 8, 202531.0731.1031.0131.0631.060.32%13,496
Oct 7, 202531.2031.2030.8830.9630.96-0.95%8,600
Oct 6, 202531.2831.3531.2631.2631.260.46%3,548
Oct 3, 202531.1331.2031.1031.1231.110.73%7,603
Oct 2, 202530.9530.9530.7630.8930.890.26%5,191
Oct 1, 202530.7830.8430.7630.8130.811.11%6,131
Sep 30, 202530.4430.5630.4230.4730.470.11%18,659
Sep 29, 202530.4730.4930.4130.4430.440.55%6,290
Sep 26, 202530.2230.2830.1630.2730.270.34%18,388
Sep 25, 202530.1830.2030.1030.1730.17-0.45%12,947
Sep 24, 202530.4330.4630.3030.3130.30-0.82%10,065
Sep 23, 202530.6930.6930.5130.5630.56-0.44%9,133
Sep 22, 202530.5830.7330.4330.6930.690.78%18,386
Sep 19, 202530.4230.4730.4030.4530.45-0.24%9,515
Sep 18, 202530.4130.5530.4130.5230.520.43%12,389
Sep 17, 202530.4730.6430.3430.3930.39-0.35%6,488
Sep 16, 202530.5930.5930.4230.5030.50-0.13%42,079
Sep 15, 202530.4430.5430.4230.5430.540.70%60,210
Sep 12, 202530.3130.3630.2730.3330.33-0.15%15,964
Sep 11, 202530.3830.4830.3630.3830.380.85%6,422
Sep 10, 202530.1630.2530.1230.1230.120.10%2,725
Sep 9, 202530.1130.1330.0330.0930.09-0.22%4,688
Sep 8, 202530.1330.1630.0830.1630.160.90%7,790
Sep 5, 202530.0730.0729.8229.8929.890.39%5,116
Sep 4, 202529.6229.8129.6229.7729.770.86%10,115
Sep 3, 202529.5429.5529.4829.5129.510.01%3,753
Sep 2, 202529.3529.5129.3029.5129.51-0.77%16,480
Aug 29, 202529.7129.7729.7129.7429.74-0.58%8,046
Aug 28, 202529.8829.9129.8829.9129.910.54%2,531
Aug 27, 202529.5629.7529.5629.7529.75-0.06%9,107
Aug 26, 202529.6929.7829.6929.7729.77-0.01%7,073
Aug 25, 202529.9929.9929.6629.7729.77-1.30%15,315
Aug 22, 202530.1530.1830.1530.1630.161.61%6,014
Aug 21, 202529.7129.7329.6729.6829.68-0.55%3,891
Aug 20, 202529.8329.8629.7729.8529.850.28%2,975
Aug 19, 202529.7929.8029.7329.7729.77-0.17%16,983
Aug 18, 202529.7829.8229.7429.8229.82-0.09%6,066
Aug 15, 202529.8629.8829.8129.8529.850.65%7,950
Aug 14, 202529.6029.6929.5929.6529.65-0.26%6,729
Aug 13, 202529.6929.7429.6729.7329.730.63%11,198
Aug 12, 202529.3529.5729.3529.5529.551.31%11,212
Aug 11, 202529.2729.2729.1629.1629.16-0.48%7,881
Aug 8, 202529.2629.4029.1929.3029.300.66%27,434
Aug 7, 202529.0829.1128.9929.1129.110.59%8,741
Aug 6, 202528.8828.9728.8628.9428.940.73%7,923
Aug 5, 202528.7128.7728.5728.7328.730.17%16,677
Aug 4, 202528.5928.7128.5828.6828.681.27%9,318
Aug 1, 202528.3228.3228.0728.3228.32-0.20%18,313
Jul 31, 202528.5528.6225.5028.3828.38-1.15%45,366
Jul 30, 202528.8228.9028.6428.7128.71-0.72%9,629
Jul 29, 202528.9328.9527.9328.9228.92-0.13%16,386
Jul 28, 202529.0529.0728.8828.9528.95-1.35%48,130
Jul 25, 202529.1729.3829.1729.3529.35-0.29%9,845
Jul 24, 202526.6229.6726.6229.4429.44-0.52%12,730
Jul 23, 202529.3429.6029.3129.5929.592.14%14,390
Jul 22, 202528.8028.9828.7728.9728.970.73%10,722
Jul 21, 202528.8028.9128.7528.7628.760.40%6,069
Jul 18, 202528.8529.1028.5928.6528.650.02%25,125
Jul 17, 202528.5828.6528.5028.6428.640.03%25,157