Pacer Trendpilot International ETF (PTIN)

NYSEARCA: PTIN · Real-Time Price · USD

34.29

-0.25 (-0.71%)

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

34.29

0.00 (0.00%)

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

PTIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.31	34.32	34.23	34.29	34.29	-0.71%	7,758
Apr 27, 2026	34.59	34.66	34.50	34.53	34.53	-0.03%	8,893
Apr 24, 2026	34.58	34.63	34.36	34.54	34.54	0.61%	8,634
Apr 23, 2026	34.50	34.62	34.05	34.33	34.33	-0.92%	20,832
Apr 22, 2026	34.60	34.70	34.54	34.65	34.65	0.69%	11,559
Apr 21, 2026	34.92	34.94	34.41	34.41	34.41	-2.00%	16,262
Apr 20, 2026	35.01	35.13	34.99	35.12	35.12	-0.51%	28,383
Apr 17, 2026	35.32	35.43	35.29	35.30	35.30	1.50%	3,328
Apr 16, 2026	34.87	34.91	34.76	34.77	34.77	-0.23%	9,647
Apr 15, 2026	34.77	34.86	34.74	34.86	34.86	-0.15%	13,513
Apr 14, 2026	34.75	34.96	34.75	34.91	34.91	0.89%	12,947
Apr 13, 2026	34.17	34.60	34.17	34.60	34.60	0.87%	24,280
Apr 10, 2026	34.40	34.47	34.23	34.30	34.30	-0.11%	9,379
Apr 9, 2026	33.98	34.40	33.98	34.34	34.34	-0.15%	6,239
Apr 8, 2026	34.52	34.57	34.26	34.39	34.39	3.97%	214,516
Apr 7, 2026	32.84	34.14	32.62	33.08	33.08	-0.21%	9,079
Apr 6, 2026	32.96	33.16	32.92	33.15	33.15	0.82%	25,700
Apr 2, 2026	32.36	32.90	32.34	32.88	32.88	-0.79%	8,854
Apr 1, 2026	33.02	33.32	33.01	33.14	33.14	1.91%	18,194
Mar 31, 2026	32.01	32.52	31.89	32.52	32.52	2.92%	20,301
Mar 30, 2026	31.76	31.92	31.56	31.60	31.60	-0.23%	27,140
Mar 27, 2026	31.86	31.97	31.60	31.67	31.67	-1.00%	6,099
Mar 26, 2026	32.20	32.57	31.96	31.99	31.99	-2.16%	18,021
Mar 25, 2026	32.78	32.91	32.64	32.70	32.70	1.14%	6,381
Mar 24, 2026	32.08	32.51	32.01	32.33	32.33	-0.69%	15,178
Mar 23, 2026	32.30	32.97	32.23	32.55	32.55	2.62%	24,937
Mar 20, 2026	32.51	32.54	31.63	31.72	31.72	-3.03%	10,105
Mar 19, 2026	32.14	32.87	32.14	32.71	32.71	-0.05%	7,063
Mar 18, 2026	33.09	33.23	32.73	32.73	32.73	-1.64%	8,416
Mar 17, 2026	33.39	33.39	33.24	33.27	33.27	0.47%	2,269
Mar 16, 2026	32.89	33.17	32.89	33.12	33.12	2.37%	3,024
Mar 13, 2026	32.98	32.98	32.33	32.35	32.35	-0.98%	10,000
Mar 12, 2026	33.08	33.11	32.52	32.67	32.67	-2.25%	21,359
Mar 11, 2026	33.44	33.58	33.11	33.42	33.42	-0.12%	10,365
Mar 10, 2026	33.69	34.07	33.45	33.46	33.46	0.34%	10,906
Mar 9, 2026	32.80	33.43	32.40	33.35	33.35	0.94%	9,333
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