Pacer Trendpilot European Index ETF (PTEU) Historical Stock Data
24.18 ↑0.18 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTEU is down -0.11% a day on average. There have been 11 days where Pacer Trendpilot European Index ETF closed green and 19 days where PTEU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 24.08 | 24.18 | ↑$0.10 (0.41%) | 24.08 | 24.24 | 1.73K |
| 2025-01-13 | 23.87 | 23.99 | ↑$0.12 (0.52%) | 23.87 | 23.99 | 529 |
| 2025-01-10 | 24.22 | 24.07 | ↓$0.15 (-0.64%) | 24.03 | 24.22 | 506 |
| 2025-01-08 | 24.18 | 24.24 | ↑$0.06 (0.23%) | 24.17 | 24.24 | 3.49K |
| 2025-01-07 | 24.68 | 24.35 | ↓$0.33 (-1.32%) | 24.35 | 24.68 | 7.49K |
| 2025-01-06 | 24.40 | 24.32 | ↓$0.08 (-0.32%) | 24.31 | 24.45 | 501 |
| 2025-01-03 | 23.83 | 23.82 | ↓$0.01 (-0.03%) | 23.82 | 23.83 | 700 |
| 2025-01-02 | 23.95 | 23.72 | ↓$0.23 (-0.96%) | 23.71 | 24.14 | 5.74K |
| 2024-12-31 | 24.20 | 23.94 | ↓$0.25 (-1.05%) | 23.88 | 24.23 | 9.59K |
| 2024-12-30 | 23.86 | 24.00 | ↑$0.14 (0.58%) | 23.86 | 24.01 | 1.37K |
| 2024-12-27 | 24.20 | 24.13 | ↓$0.07 (-0.28%) | 24.09 | 24.31 | 12.43K |
| 2024-12-26 | 24.93 | 25.06 | ↑$0.13 (0.53%) | 24.93 | 25.14 | 3.98K |
| 2024-12-24 | 24.83 | 24.84 | ↑$0.01 (0.03%) | 24.78 | 24.88 | 2.62K |
| 2024-12-23 | 24.77 | 24.76 | ↓$0.01 (-0.05%) | 24.63 | 24.77 | 2.53K |
| 2024-12-20 | 24.59 | 24.71 | ↑$0.12 (0.50%) | 24.56 | 24.82 | 4.01K |
| 2024-12-19 | 24.60 | 24.63 | ↑$0.03 (0.10%) | 24.60 | 24.67 | 5.02K |
| 2024-12-18 | 25.25 | 24.72 | ↓$0.53 (-2.09%) | 24.72 | 25.30 | 3.08K |
| 2024-12-17 | 25.30 | 25.27 | ↓$0.03 (-0.11%) | 25.22 | 25.34 | 8.28K |
| 2024-12-16 | 25.39 | 25.38 | ↓$0.01 (-0.06%) | 25.36 | 25.39 | 411 |
| 2024-12-13 | 25.57 | 25.46 | ↓$0.11 (-0.45%) | 25.34 | 25.57 | 2.31K |
| 2024-12-12 | 25.48 | 25.37 | ↓$0.11 (-0.44%) | 25.37 | 25.49 | 2.91K |
| 2024-12-11 | 25.47 | 25.47 | ↓$0.00 (0.00%) | 25.39 | 25.57 | 3.03K |
| 2024-12-10 | 24.62 | 25.41 | ↑$0.79 (3.22%) | 24.62 | 25.46 | 1.44K |
| 2024-12-09 | 25.79 | 25.65 | ↓$0.14 (-0.55%) | 25.60 | 25.79 | 3K |
| 2024-12-06 | 25.73 | 25.72 | ↓$0.01 (-0.03%) | 25.66 | 25.80 | 10.69K |
| 2024-12-05 | 25.71 | 25.63 | ↓$0.08 (-0.31%) | 25.54 | 25.71 | 7.70K |
| 2024-12-04 | 25.51 | 25.39 | ↓$0.12 (-0.47%) | 25.35 | 25.51 | 3.76K |
| 2024-12-03 | 25.45 | 25.34 | ↓$0.11 (-0.43%) | 25.34 | 25.45 | 9.61K |
| 2024-12-02 | 25.38 | 25.40 | ↑$0.02 (0.08%) | 25.32 | 25.46 | 656 |
| 2024-11-29 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.41 | 25.41 | 101 |
Create an account or log in to view more rows.
$PTEU When in doubt...
$PTEU gap it slap it ask it !
$PTEU Call or puts monday?
$PTEU Ride this train. You won't regret.
$PTEU Green today if ya buy
$PTEU make it rain
let’s see some green
$PTEU good times
$PTEU what happened?
$PTEU When they tell me diversifying is for idiots
$PTEU I love you!