Skip to main content
Pacer Trendpilot Fund of Funds ETF (TRND)
NYSEARCA: TRND · Real-Time Price · USD
34.68
+0.27 (0.80%)
At close: Mar 4, 2026, 4:00 PM EST
34.68
0.00 (0.00%)
After-hours: Mar 4, 2026, 6:30 PM EST

TRND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202634.6034.7534.6034.6834.680.80%1,035
Mar 3, 202634.3434.5234.3434.4034.40-1.65%979
Mar 2, 202634.8234.9834.7534.9834.98-0.03%3,742
Feb 27, 202634.9934.9934.9434.9934.99-0.43%3,434
Feb 26, 202635.0135.1435.0135.1435.14-0.26%735
Feb 25, 202635.0735.2335.0735.2335.230.82%1,701
Feb 24, 202634.8634.9434.8634.9434.940.67%267
Feb 23, 202634.7334.7334.6734.7134.71-0.93%1,848
Feb 20, 202635.0435.0435.0435.0435.040.64%204
Feb 19, 202634.7434.8234.7334.8234.82-0.19%5,670
Feb 18, 202634.9734.9934.8434.8834.880.45%1,003
Feb 17, 202634.4434.7734.4434.7334.73-0.01%2,063
Feb 13, 202634.7334.7334.7334.7334.730.28%71
Feb 12, 202635.0435.1134.6334.6334.63-1.20%1,149
Feb 11, 202634.9735.0634.9735.0635.060.24%912
Feb 10, 202634.9735.0134.9734.9734.97-0.03%1,860
Feb 9, 202635.0835.0834.9834.9834.980.58%3,405
Feb 6, 202634.6034.7934.6034.7834.781.97%1,495
Feb 5, 202634.1134.1134.1134.1134.11-0.82%178
Feb 4, 202634.4634.5234.3934.3934.39-0.32%3,708
Feb 3, 202634.4134.5034.4134.5034.50-0.51%302
Feb 2, 202634.7034.7134.6234.6834.680.69%1,130
Jan 30, 202634.5934.5934.4234.4434.44-0.75%1,088
Jan 29, 202634.6134.7034.5234.7034.70-0.29%3,167
Jan 28, 202634.7534.8034.7134.8034.80-0.06%7,066
Jan 27, 202634.8234.8734.8034.8234.820.58%2,951
Jan 26, 202634.5934.6934.5934.6234.620.25%1,478
Jan 23, 202634.5334.5334.5334.5334.53-390
Jan 22, 202634.4634.5834.4634.5434.530.33%939
Jan 21, 202634.2534.4434.1434.4234.421.16%3,286
Jan 20, 202634.1134.2034.0334.0334.03-1.50%2,247
Jan 16, 202634.5134.6134.5134.5434.540.01%3,237
Jan 15, 202634.6034.6934.5434.5434.540.36%1,011
Jan 14, 202634.3334.4334.3134.4234.42-0.21%2,423
Jan 13, 202634.4934.5334.4134.4934.49-0.10%5,326
Jan 12, 202634.4634.5234.4634.5234.520.17%969
Jan 9, 202634.4534.4634.4534.4634.460.70%1,133
Jan 8, 202634.1734.2434.1734.2234.220.03%981
Jan 7, 202634.2134.2134.2134.2134.21-0.35%504
Jan 6, 202634.2335.8534.2034.3334.330.66%3,095
Jan 5, 202634.0634.1934.0634.1034.101.08%7,649
Jan 2, 202633.7633.8133.6233.7433.740.26%3,433
Dec 31, 202533.7733.7833.6533.6533.65-2.95%4,645
Dec 30, 202534.6534.6834.6534.6833.90-0.03%724
Dec 29, 202534.6334.6934.6034.6933.91-0.28%4,644
Dec 26, 202534.8034.8234.7834.7934.00-0.09%2,529
Dec 24, 202534.7534.8234.7434.8234.030.33%3,198
Dec 23, 202534.4834.7034.4834.7033.920.32%2,157
Dec 22, 202534.5234.6634.5234.5933.810.49%5,778
Dec 19, 202534.1934.4534.1934.4233.650.91%1,027
Dec 18, 202534.2734.3034.1034.1133.340.52%6,061
Dec 17, 202534.1034.1033.9433.9433.17-1.06%1,353
Dec 16, 202534.7634.7634.1634.3033.53-0.01%1,654
Dec 15, 202534.3034.3734.3034.3033.53-0.05%2,154
Dec 12, 202534.7434.7434.3234.3233.55-1.12%3,945
Dec 11, 202534.6234.7134.6234.7133.930.22%961
Dec 10, 202534.4034.6334.3134.6333.850.89%1,372
Dec 9, 202534.4534.4534.3234.3333.560.05%2,505
Dec 8, 202534.2934.3334.2634.3133.54-0.34%2,007
Dec 5, 202534.5134.5134.4334.4333.650.11%237
Dec 4, 202534.4034.4034.3934.3933.62-0.09%1,113
Dec 3, 202534.2834.4234.2834.4233.650.53%3,077
Dec 2, 202534.3134.3134.1834.2433.470.18%8,257
Dec 1, 202534.1334.3034.0934.1833.41-0.26%13,560
Nov 28, 202534.2734.2734.2734.2733.500.21%161
Nov 26, 202534.1634.2334.1634.2033.430.74%3,366
Nov 25, 202533.7733.9433.6733.9433.181.01%1,191
Nov 24, 202533.4833.6033.4833.6032.851.20%6,348
Nov 21, 202533.2133.2133.2133.2132.461.01%203
Nov 20, 202533.6533.7532.8732.8732.13-1.26%5,485
Nov 19, 202533.2933.2933.2933.2932.540.08%196
Nov 18, 202533.0833.4333.0833.2732.52-0.42%761
Nov 17, 202533.7533.7933.3633.4132.65-0.99%5,416
Nov 14, 202533.3833.8230.5933.7432.98-0.06%2,445
Nov 13, 202533.7633.7633.7633.7633.00-1.52%170
Nov 12, 202534.2434.3134.2434.2833.510.17%2,883
Nov 11, 202534.1534.2734.1534.2233.450.24%666
Nov 10, 202533.7934.1833.7934.1433.371.10%4,237
Nov 7, 202533.1833.7733.1833.7733.010.19%3,287
Nov 6, 202533.7733.7733.7033.7032.94-0.87%276
Nov 5, 202533.5634.0933.5634.0033.230.43%333
Nov 4, 202533.8733.9133.8533.8533.09-1.06%389
Nov 3, 202534.1834.2234.1834.2233.450.09%262
Oct 31, 202534.0434.2634.0334.1933.420.30%2,830
Oct 30, 202534.2034.2534.0834.0833.32-0.77%1,017
Oct 29, 202534.2534.5234.2534.3533.57-0.32%3,713
Oct 28, 202534.4534.5034.4034.4633.680.02%1,913
Oct 27, 202534.3534.4534.3534.4533.680.84%5,458
Oct 24, 202534.1234.2134.1234.1733.400.59%2,482
Oct 23, 202533.8333.9733.8333.9633.200.62%744
Oct 22, 202533.7633.7633.5933.7633.00-0.52%3,760
Oct 21, 202533.8833.9533.8833.9333.17-0.04%1,101
Oct 20, 202533.8533.9533.8533.9533.180.92%6,855
Oct 17, 202533.4833.6833.4233.6432.880.36%82,814
Oct 16, 202533.7133.8033.4633.5232.76-0.29%2,843
Oct 15, 202533.7733.7733.4533.6132.860.38%2,846
Oct 14, 202533.5033.6433.4633.4932.730.08%30,280
Oct 13, 202533.1233.4633.1233.4632.711.39%2,173
Oct 10, 202533.0033.0033.0033.0032.26-2.27%59
Oct 9, 202533.8333.8333.7733.7733.01-0.55%540