Pacer Trendpilot International ETF (PTIN)
NYSEARCA: PTIN · Real-Time Price · USD
33.04
-0.41 (-1.23%)
Mar 6, 2026, 4:00 PM EST - Market closed
PTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.74 | 33.23 | 32.73 | 33.04 | 33.04 | -1.23% | 18,689 |
| Mar 5, 2026 | 33.75 | 33.81 | 33.12 | 33.45 | 33.45 | -2.42% | 21,438 |
| Mar 4, 2026 | 33.93 | 34.32 | 33.78 | 34.28 | 34.28 | 1.78% | 12,834 |
| Mar 3, 2026 | 33.33 | 33.90 | 32.74 | 33.68 | 33.68 | -3.91% | 36,505 |
| Mar 2, 2026 | 34.76 | 35.21 | 34.76 | 35.05 | 35.05 | -1.74% | 22,256 |
| Feb 27, 2026 | 35.63 | 35.74 | 35.55 | 35.67 | 35.67 | -0.06% | 37,377 |
| Feb 26, 2026 | 35.94 | 35.94 | 35.49 | 35.69 | 35.69 | -0.08% | 29,622 |
| Feb 25, 2026 | 35.75 | 35.75 | 35.49 | 35.72 | 35.72 | 1.28% | 6,929 |
| Feb 24, 2026 | 35.02 | 35.31 | 35.02 | 35.27 | 35.27 | 0.48% | 8,207 |
| Feb 23, 2026 | 35.45 | 35.45 | 35.00 | 35.10 | 35.10 | -0.48% | 11,348 |
| Feb 20, 2026 | 34.99 | 35.27 | 34.92 | 35.27 | 35.27 | 1.14% | 11,186 |
| Feb 19, 2026 | 34.68 | 34.87 | 34.63 | 34.87 | 34.87 | -0.31% | 15,192 |
| Feb 18, 2026 | 34.90 | 35.11 | 34.90 | 34.98 | 34.98 | 0.40% | 9,096 |
| Feb 17, 2026 | 34.67 | 34.85 | 34.42 | 34.84 | 34.84 | -0.11% | 360,286 |
| Feb 13, 2026 | 34.80 | 34.93 | 34.55 | 34.88 | 34.88 | 0.20% | 11,062 |
| Feb 12, 2026 | 35.13 | 35.32 | 34.70 | 34.81 | 34.81 | -0.74% | 6,017 |
| Feb 11, 2026 | 35.12 | 35.12 | 34.72 | 35.07 | 35.07 | 1.04% | 10,933 |
| Feb 10, 2026 | 34.80 | 35.01 | 34.70 | 34.71 | 34.71 | 0.25% | 12,479 |
| Feb 9, 2026 | 34.25 | 34.63 | 34.25 | 34.62 | 34.62 | 1.50% | 2,962 |
| Feb 6, 2026 | 33.88 | 34.11 | 33.88 | 34.11 | 34.11 | 2.43% | 22,713 |
| Feb 5, 2026 | 33.34 | 33.49 | 33.27 | 33.30 | 33.30 | -1.54% | 6,420 |
| Feb 4, 2026 | 34.08 | 34.09 | 33.61 | 33.82 | 33.82 | 0.03% | 8,730 |
| Feb 3, 2026 | 33.78 | 33.91 | 33.49 | 33.81 | 33.81 | 0.39% | 8,702 |
| Feb 2, 2026 | 33.43 | 33.68 | 33.35 | 33.68 | 33.68 | 0.51% | 18,284 |
| Jan 30, 2026 | 33.78 | 33.83 | 33.41 | 33.51 | 33.51 | -1.08% | 14,527 |
| Jan 29, 2026 | 33.86 | 33.94 | 33.46 | 33.88 | 33.88 | 0.41% | 15,276 |
| Jan 28, 2026 | 33.77 | 33.80 | 33.54 | 33.74 | 33.74 | -0.59% | 17,024 |
| Jan 27, 2026 | 33.71 | 33.96 | 33.64 | 33.94 | 33.94 | 1.77% | 14,920 |
| Jan 26, 2026 | 33.44 | 33.57 | 33.35 | 33.35 | 33.35 | 0.39% | 15,137 |
| Jan 23, 2026 | 32.93 | 33.24 | 32.86 | 33.22 | 33.22 | 0.70% | 131,375 |
| Jan 22, 2026 | 33.00 | 33.04 | 32.73 | 32.99 | 32.99 | 0.30% | 93,768 |
| Jan 21, 2026 | 32.68 | 33.04 | 32.57 | 32.89 | 32.89 | 1.26% | 28,504 |
| Jan 20, 2026 | 32.51 | 32.70 | 32.25 | 32.48 | 32.48 | -1.63% | 9,034 |
| Jan 16, 2026 | 33.04 | 33.20 | 32.95 | 33.02 | 33.02 | 0.42% | 16,718 |
| Jan 15, 2026 | 33.02 | 33.04 | 32.87 | 32.88 | 32.88 | -0.03% | 8,818 |
| Jan 14, 2026 | 33.02 | 33.02 | 32.83 | 32.89 | 32.89 | 0.38% | 5,111 |
| Jan 13, 2026 | 33.04 | 33.04 | 32.68 | 32.77 | 32.77 | -0.31% | 14,672 |
| Jan 12, 2026 | 32.79 | 32.87 | 32.54 | 32.87 | 32.87 | 0.55% | 2,871 |
| Jan 9, 2026 | 32.52 | 32.75 | 32.52 | 32.69 | 32.69 | 0.90% | 7,858 |
| Jan 8, 2026 | 32.36 | 32.40 | 32.05 | 32.40 | 32.40 | 0.08% | 13,161 |
| Jan 7, 2026 | 32.39 | 32.58 | 32.30 | 32.37 | 32.37 | -0.25% | 10,525 |
| Jan 6, 2026 | 32.51 | 32.66 | 32.45 | 32.45 | 32.45 | 0.12% | 6,819 |
| Jan 5, 2026 | 32.12 | 32.58 | 32.09 | 32.41 | 32.41 | 1.34% | 14,894 |
| Jan 2, 2026 | 32.05 | 32.11 | 31.64 | 31.98 | 31.98 | 1.69% | 71,681 |
| Dec 31, 2025 | 32.02 | 32.02 | 31.40 | 31.45 | 31.45 | -1.47% | 26,047 |
| Dec 30, 2025 | 32.00 | 32.03 | 31.85 | 31.92 | 31.92 | -2.27% | 8,128 |
| Dec 29, 2025 | 32.44 | 32.78 | 32.44 | 32.66 | 31.86 | 0.20% | 11,665 |
| Dec 26, 2025 | 32.71 | 32.80 | 32.46 | 32.60 | 31.80 | 0.20% | 7,257 |
| Dec 24, 2025 | 32.70 | 32.70 | 32.52 | 32.53 | 31.74 | 0.25% | 2,564 |
| Dec 23, 2025 | 32.42 | 32.54 | 32.42 | 32.45 | 31.66 | 0.65% | 10,178 |
| Dec 22, 2025 | 32.15 | 32.26 | 32.00 | 32.24 | 31.45 | 0.28% | 21,318 |
| Dec 19, 2025 | 32.04 | 32.24 | 32.02 | 32.15 | 31.37 | 0.76% | 5,016 |
| Dec 18, 2025 | 32.11 | 32.11 | 31.86 | 31.91 | 31.13 | 0.75% | 8,074 |
| Dec 17, 2025 | 32.04 | 32.05 | 31.67 | 31.67 | 30.90 | -0.63% | 7,018 |
| Dec 16, 2025 | 32.04 | 32.14 | 31.86 | 31.87 | 31.09 | -0.56% | 12,379 |
| Dec 15, 2025 | 32.28 | 32.40 | 31.98 | 32.05 | 31.27 | 0.34% | 7,275 |
| Dec 12, 2025 | 32.19 | 32.24 | 31.85 | 31.94 | 31.16 | -0.64% | 7,362 |
| Dec 11, 2025 | 31.92 | 32.32 | 31.92 | 32.15 | 31.36 | 0.57% | 3,865 |
| Dec 10, 2025 | 31.64 | 32.04 | 31.64 | 31.97 | 31.19 | 1.05% | 21,063 |
| Dec 9, 2025 | 31.80 | 32.02 | 31.62 | 31.64 | 30.86 | -0.05% | 12,431 |
| Dec 8, 2025 | 31.73 | 31.76 | 31.58 | 31.65 | 30.88 | 0.03% | 9,499 |
| Dec 5, 2025 | 31.98 | 31.99 | 31.64 | 31.64 | 30.87 | - | 12,177 |
| Dec 4, 2025 | 31.76 | 31.76 | 31.62 | 31.64 | 30.87 | 0.03% | 14,238 |
| Dec 3, 2025 | 31.61 | 31.68 | 31.31 | 31.63 | 30.86 | 0.60% | 8,336 |
| Dec 2, 2025 | 31.55 | 31.55 | 31.14 | 31.44 | 30.67 | 0.60% | 13,630 |
| Dec 1, 2025 | 31.35 | 31.41 | 31.06 | 31.25 | 30.49 | -0.49% | 5,262 |
| Nov 28, 2025 | 31.21 | 31.41 | 31.08 | 31.41 | 30.64 | 0.55% | 3,034 |
| Nov 26, 2025 | 31.08 | 31.34 | 31.03 | 31.24 | 30.47 | 1.12% | 6,904 |
| Nov 25, 2025 | 30.84 | 30.96 | 30.64 | 30.89 | 30.14 | 1.01% | 12,082 |
| Nov 24, 2025 | 30.54 | 30.62 | 30.29 | 30.58 | 29.83 | 0.97% | 20,863 |
| Nov 21, 2025 | 30.36 | 30.60 | 30.15 | 30.29 | 29.55 | 0.57% | 34,949 |
| Nov 20, 2025 | 30.79 | 30.81 | 30.05 | 30.12 | 29.38 | -1.30% | 10,367 |
| Nov 19, 2025 | 30.64 | 30.65 | 30.43 | 30.51 | 29.77 | -0.38% | 8,563 |
| Nov 18, 2025 | 30.69 | 30.70 | 30.49 | 30.63 | 29.88 | -0.98% | 8,327 |
| Nov 17, 2025 | 31.24 | 31.29 | 30.84 | 30.93 | 30.18 | -1.47% | 12,665 |
| Nov 14, 2025 | 31.25 | 31.79 | 31.25 | 31.39 | 30.62 | -0.07% | 3,143 |
| Nov 13, 2025 | 31.70 | 31.77 | 31.40 | 31.41 | 30.65 | -1.27% | 4,108 |
| Nov 12, 2025 | 31.78 | 31.87 | 31.76 | 31.82 | 31.04 | 0.54% | 6,578 |
| Nov 11, 2025 | 31.55 | 31.69 | 31.55 | 31.64 | 30.87 | 0.64% | 7,550 |
| Nov 10, 2025 | 31.27 | 31.45 | 31.22 | 31.44 | 30.68 | 1.55% | 6,738 |
| Nov 7, 2025 | 30.76 | 31.02 | 30.75 | 30.96 | 30.21 | -0.09% | 6,709 |
| Nov 6, 2025 | 31.12 | 31.12 | 30.79 | 30.99 | 30.23 | -0.19% | 22,290 |
| Nov 5, 2025 | 31.00 | 31.18 | 31.00 | 31.05 | 30.29 | 0.40% | 6,758 |
| Nov 4, 2025 | 30.96 | 31.20 | 30.83 | 30.93 | 30.17 | -1.29% | 9,909 |
| Nov 3, 2025 | 31.31 | 31.38 | 31.15 | 31.33 | 30.57 | 0.12% | 18,579 |
| Oct 31, 2025 | 31.26 | 31.39 | 31.24 | 31.29 | 30.53 | 0.10% | 8,957 |
| Oct 30, 2025 | 31.19 | 31.40 | 31.19 | 31.26 | 30.50 | -0.36% | 17,522 |
| Oct 29, 2025 | 31.58 | 31.63 | 31.30 | 31.38 | 30.61 | -0.55% | 5,333 |
| Oct 28, 2025 | 31.49 | 31.63 | 31.46 | 31.55 | 30.78 | -0.05% | 26,793 |
| Oct 27, 2025 | 31.64 | 31.64 | 31.49 | 31.57 | 30.80 | 0.95% | 10,969 |
| Oct 24, 2025 | 31.25 | 31.28 | 31.23 | 31.27 | 30.51 | 0.32% | 7,157 |
| Oct 23, 2025 | 31.14 | 31.27 | 31.11 | 31.17 | 30.41 | 0.47% | 15,072 |
| Oct 22, 2025 | 31.09 | 31.14 | 30.80 | 31.03 | 30.27 | -0.15% | 4,782 |
| Oct 21, 2025 | 31.09 | 31.10 | 31.07 | 31.07 | 30.31 | -0.57% | 9,417 |
| Oct 20, 2025 | 31.22 | 31.28 | 31.22 | 31.25 | 30.49 | 0.79% | 6,663 |
| Oct 17, 2025 | 30.89 | 31.04 | 30.85 | 31.00 | 30.25 | 0.25% | 4,493 |
| Oct 16, 2025 | 30.99 | 31.13 | 30.89 | 30.93 | 30.17 | 0.49% | 6,579 |
| Oct 15, 2025 | 30.83 | 30.98 | 30.73 | 30.78 | 30.03 | 0.71% | 6,673 |
| Oct 14, 2025 | 30.25 | 30.72 | 30.23 | 30.56 | 29.81 | 0.38% | 5,643 |
| Oct 13, 2025 | 30.37 | 30.50 | 30.33 | 30.44 | 29.70 | 0.86% | 12,686 |