Pacer Trendpilot Fund of Funds ETF (TRND)

NYSEARCA: TRND · Real-Time Price · USD

34.43

+0.04 (0.11%)

At close: Dec 5, 2025, 4:00 PM EST

34.43

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

TRND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.51	34.51	34.43	34.43	34.43	0.11%	237
Dec 4, 2025	34.40	34.40	34.39	34.39	34.39	-0.09%	1,113
Dec 3, 2025	34.28	34.42	34.28	34.42	34.42	0.53%	3,077
Dec 2, 2025	34.31	34.31	34.18	34.24	34.24	0.18%	8,257
Dec 1, 2025	34.13	34.30	34.09	34.18	34.18	-0.26%	13,560
Nov 28, 2025	34.27	34.27	34.27	34.27	34.27	0.21%	161
Nov 26, 2025	34.16	34.23	34.16	34.20	34.20	0.74%	3,366
Nov 25, 2025	33.77	33.94	33.67	33.94	33.94	1.01%	1,191
Nov 24, 2025	33.48	33.60	33.48	33.60	33.60	1.20%	6,348
Nov 21, 2025	33.21	33.21	33.21	33.21	33.21	1.01%	203
Nov 20, 2025	33.65	33.75	32.87	32.87	32.87	-1.26%	5,485
Nov 19, 2025	33.29	33.29	33.29	33.29	33.29	0.08%	196
Nov 18, 2025	33.08	33.43	33.08	33.27	33.27	-0.42%	761
Nov 17, 2025	33.75	33.79	33.36	33.41	33.41	-0.99%	5,416
Nov 14, 2025	33.38	33.82	30.59	33.74	33.74	-0.06%	2,445
Nov 13, 2025	33.76	33.76	33.76	33.76	33.76	-1.52%	170
Nov 12, 2025	34.24	34.31	34.24	34.28	34.28	0.17%	2,883
Nov 11, 2025	34.15	34.27	34.15	34.22	34.22	0.24%	666
Nov 10, 2025	33.79	34.18	33.79	34.14	34.14	1.10%	4,237
Nov 7, 2025	33.18	33.77	33.18	33.77	33.77	0.19%	3,287
Nov 6, 2025	33.77	33.77	33.70	33.70	33.70	-0.87%	276
Nov 5, 2025	33.56	34.09	33.56	34.00	34.00	0.43%	333
Nov 4, 2025	33.87	33.91	33.85	33.85	33.85	-1.06%	389
Nov 3, 2025	34.18	34.22	34.18	34.22	34.22	0.09%	262
Oct 31, 2025	34.04	34.26	34.03	34.19	34.19	0.30%	2,830
Oct 30, 2025	34.20	34.25	34.08	34.08	34.08	-0.77%	1,017
Oct 29, 2025	34.25	34.52	34.25	34.35	34.35	-0.32%	3,713
Oct 28, 2025	34.45	34.50	34.40	34.46	34.46	0.02%	1,913
Oct 27, 2025	34.35	34.45	34.35	34.45	34.45	0.84%	5,458
Oct 24, 2025	34.12	34.21	34.12	34.17	34.17	0.59%	2,482
Oct 23, 2025	33.83	33.97	33.83	33.96	33.96	0.62%	744
Oct 22, 2025	33.76	33.76	33.59	33.76	33.76	-0.52%	3,760
Oct 21, 2025	33.88	33.95	33.88	33.93	33.93	-0.04%	1,101
Oct 20, 2025	33.85	33.95	33.85	33.95	33.95	0.92%	6,855
Oct 17, 2025	33.48	33.68	33.42	33.64	33.64	0.36%	82,814
Oct 16, 2025	33.71	33.80	33.46	33.52	33.51	-0.29%	2,843
Oct 15, 2025	33.77	33.77	33.45	33.61	33.61	0.38%	2,846
Oct 14, 2025	33.50	33.64	33.46	33.49	33.49	0.08%	30,280
Oct 13, 2025	33.12	33.46	33.12	33.46	33.46	1.39%	2,173
Oct 10, 2025	33.00	33.00	33.00	33.00	33.00	-2.27%	59
Oct 9, 2025	33.83	33.83	33.77	33.77	33.77	-0.55%	540
Oct 8, 2025	33.88	33.96	33.88	33.96	33.96	0.61%	668
Oct 7, 2025	33.71	33.75	33.70	33.75	33.75	-0.66%	32,660
Oct 6, 2025	33.94	34.02	33.94	33.97	33.97	0.35%	2,568
Oct 3, 2025	33.88	33.88	33.85	33.85	33.85	0.13%	547
Oct 2, 2025	33.73	33.81	33.73	33.81	33.81	0.16%	879
Oct 1, 2025	33.61	33.76	33.61	33.76	33.76	0.48%	770
Sep 30, 2025	33.62	33.62	33.46	33.60	33.60	0.22%	5,148
Sep 29, 2025	33.52	33.58	33.48	33.52	33.52	0.26%	4,903
Sep 26, 2025	33.41	33.44	33.34	33.44	33.43	0.46%	2,201
Sep 25, 2025	32.60	33.34	32.60	33.28	33.28	-0.45%	5,488
Sep 24, 2025	33.36	33.51	33.36	33.43	33.43	-0.48%	1,676
Sep 23, 2025	33.64	33.77	33.59	33.59	33.59	-0.39%	1,553
Sep 22, 2025	33.72	33.72	33.72	33.72	33.72	0.41%	172
Sep 19, 2025	33.63	33.63	33.52	33.59	33.59	-0.02%	3,100
Sep 18, 2025	33.60	33.64	33.58	33.59	33.59	0.72%	2,137
Sep 17, 2025	33.48	33.50	33.18	33.35	33.35	-0.37%	11,042
Sep 16, 2025	33.44	33.51	33.44	33.48	33.48	-	4,477
Sep 15, 2025	33.40	33.53	33.40	33.48	33.48	0.39%	128,849
Sep 12, 2025	33.35	33.35	33.31	33.35	33.35	-0.20%	2,173
Sep 11, 2025	33.28	33.42	33.28	33.41	33.41	0.86%	2,620
Sep 10, 2025	33.14	33.14	33.11	33.13	33.13	0.10%	558
Sep 9, 2025	33.07	33.10	33.01	33.10	33.10	-0.05%	1,523
Sep 8, 2025	33.09	33.11	33.06	33.11	33.11	0.18%	1,681
Sep 5, 2025	33.16	33.23	32.96	33.05	33.05	0.19%	8,251
Sep 4, 2025	32.74	32.99	32.74	32.99	32.99	0.90%	3,410
Sep 3, 2025	32.63	32.70	32.63	32.70	32.70	0.31%	221
Sep 2, 2025	32.38	32.60	32.38	32.60	32.60	-0.62%	798
Aug 29, 2025	32.89	32.89	32.35	32.80	32.80	-0.68%	6,874
Aug 28, 2025	32.96	33.03	32.96	33.03	33.03	0.33%	4,816
Aug 27, 2025	32.85	32.94	32.85	32.92	32.92	0.25%	6,555
Aug 26, 2025	32.79	32.84	32.79	32.84	32.83	0.24%	3,571
Aug 25, 2025	32.56	32.84	32.56	32.76	32.76	-0.57%	4,627
Aug 22, 2025	32.80	32.95	32.80	32.95	32.95	1.66%	8,511
Aug 21, 2025	32.42	32.42	32.41	32.41	32.41	-0.36%	550
Aug 20, 2025	32.47	32.53	32.41	32.53	32.52	-0.14%	1,621
Aug 19, 2025	32.66	32.66	32.57	32.57	32.57	-0.46%	658
Aug 18, 2025	32.73	32.73	32.67	32.72	32.72	0.10%	1,570
Aug 15, 2025	32.74	32.74	32.69	32.69	32.69	-0.25%	2,095
Aug 14, 2025	32.75	32.77	32.71	32.77	32.77	-0.28%	4,001
Aug 13, 2025	32.81	32.86	32.74	32.86	32.86	0.55%	4,689
Aug 12, 2025	32.54	32.68	32.54	32.68	32.68	1.28%	3,590
Aug 11, 2025	32.39	32.39	32.27	32.27	32.27	-0.33%	943
Aug 8, 2025	32.35	32.37	32.35	32.37	32.37	0.57%	319
Aug 7, 2025	32.42	32.42	32.17	32.19	32.19	0.05%	639
Aug 6, 2025	32.17	32.22	32.08	32.18	32.18	0.58%	1,361
Aug 5, 2025	32.10	32.10	31.99	31.99	31.99	-0.31%	2,560
Aug 4, 2025	31.96	32.09	31.96	32.09	32.09	1.13%	1,331
Aug 1, 2025	31.55	31.80	31.55	31.73	31.73	-0.93%	3,595
Jul 31, 2025	32.25	32.25	32.03	32.03	32.03	-0.50%	2,979
Jul 30, 2025	32.29	32.38	32.19	32.19	32.19	-0.45%	2,028
Jul 29, 2025	32.40	32.40	32.32	32.33	32.33	-0.15%	902
Jul 28, 2025	32.27	32.41	32.27	32.38	32.38	-0.26%	492
Jul 25, 2025	32.34	32.52	32.34	32.47	32.47	0.22%	3,652
Jul 24, 2025	32.33	32.48	32.33	32.40	32.40	-0.18%	15,028
Jul 23, 2025	32.34	32.46	32.29	32.46	32.46	0.81%	1,531
Jul 22, 2025	32.04	32.19	32.04	32.19	32.19	0.37%	3,324
Jul 21, 2025	31.99	32.22	31.99	32.08	32.08	0.14%	2,168
Jul 18, 2025	32.10	32.10	31.99	32.03	32.03	-0.06%	419
Jul 17, 2025	31.94	32.06	31.94	32.05	32.05	0.55%	3,714