ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

TRND Pacer Trendpilot Fund of Funds ETF

31.68
-0.13 (-0.41%)
Jun 14 2024 - Closed
Delayed by 15 minutes

TRND Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 31.68 -0.13 -0.41% 31.75 31.75 31.60 1,901
Jun 13 2024 31.81 -0.13 -0.41% 31.88 31.88 31.75 4,646
Jun 12 2024 31.94 0.30 0.94% 31.91 32.058 31.91 15,875
Jun 11 2024 31.6441 -0.05 -0.16% 31.51 31.6599 31.51 3,033
Jun 10 2024 31.695 0.05 0.17% 31.60 31.705 31.545 17,901
Jun 07 2024 31.6427 -0.12 -0.37% 31.68 31.7099 31.6427 70,434
Jun 06 2024 31.7611 -0.01 -0.02% 31.72 31.7703 31.72 1,491
Jun 05 2024 31.7672 0.26 0.81% 31.59 31.7672 31.59 2,052
Jun 04 2024 31.5119 -0.07 -0.21% 31.60 31.60 31.43 7,027
Jun 03 2024 31.5783 0.00 0.01% 31.81 31.81 31.55 754
May 31 2024 31.5752 0.19 0.62% 31.41 31.5752 31.36 1,106
May 30 2024 31.3817 0.05 0.16% 31.31 31.43 31.31 2,353
May 29 2024 31.3314 -0.26 -0.82% 31.47 31.47 31.3314 643
May 28 2024 31.5911 -0.05 -0.16% 31.64 31.6799 31.5911 2,920
May 24 2024 31.6408 0.20 0.64% 31.645 31.645 31.6408 558
May 23 2024 31.4405 -0.19 -0.59% 31.79 31.79 31.432 3,218
May 22 2024 31.6259 -0.16 -0.51% 31.71 31.72 31.6259 3,979
May 21 2024 31.7873 0.00 0.01% 31.83 31.83 31.74 2,994
May 20 2024 31.7844 0.04 0.14% 31.75 31.847 31.75 1,200
May 17 2024 31.7397 0.01 0.02% 31.86 31.86 31.708 970
May 16 2024 31.7323 -0.11 -0.33% 31.78 31.78 31.73 1,693
May 15 2024 31.8381 0.24 0.77% 31.76 31.8381 31.76 344
May 14 2024 31.594 0.20 0.63% 31.46 31.62 31.46 1,233
May 13 2024 31.3958 -0.03 -0.08% 31.525 31.525 31.3958 2,379
May 10 2024 31.4215 0.03 0.09% 31.45 31.45 31.42 4,084
May 09 2024 31.3933 0.16 0.52% 31.34 31.3933 31.34 1,346
May 08 2024 31.23 -0.07 -0.23% 31.27 31.2729 31.23 3,641
May 07 2024 31.3029 0.05 0.16% 31.31 31.368 31.3029 3,052
May 06 2024 31.2532 0.23 0.74% 31.24 31.2532 31.19 2,823
May 03 2024 31.0237 0.31 1.00% 30.98 31.0237 30.98 292
May 02 2024 30.7157 0.26 0.85% 30.62 30.7899 30.595 1,665
May 01 2024 30.4574 -0.04 -0.14% 30.40 30.4574 30.38 4,693
Apr 30 2024 30.501 -0.36 -1.17% 30.82 30.82 30.501 2,867
Apr 29 2024 30.8634 0.09 0.31% 30.8711 30.8711 30.858 650
Apr 26 2024 30.7687 0.21 0.68% 30.59 30.77 30.59 634
Apr 25 2024 30.5619 -0.13 -0.41% 30.49 30.5619 30.39 5,449
Apr 24 2024 30.6875 -0.01 -0.03% 30.75 30.75 30.6875 1,855
Apr 23 2024 30.6964 0.30 0.99% 30.50 30.735 30.50 3,405
Apr 22 2024 30.3965 0.24 0.80% 30.28 30.465 30.21 3,293
Apr 19 2024 30.1551 -0.09 -0.30% 30.31 30.31 30.1497 7,451
Apr 18 2024 30.245 -0.06 -0.20% 30.30 30.36 30.23 2,516
Apr 17 2024 30.3066 -0.12 -0.40% 30.43 30.43 30.3066 5,397
Apr 16 2024 30.4294 -0.11 -0.36% 30.54 30.54 30.40 9,300
Apr 15 2024 30.5402 -0.28 -0.90% 30.93 30.93 30.52 11,153
Apr 12 2024 30.819 -0.34 -1.09% 31.10 31.10 30.745 7,142
Apr 11 2024 31.1593 0.08 0.26% 31.12 31.22 30.97 5,111
Apr 10 2024 31.08 -0.30 -0.96% 30.98 31.08 30.9788 691
Apr 09 2024 31.3804 0.03 0.10% 31.34 31.41 31.295 6,896
Apr 08 2024 31.3495 0.02 0.08% 31.34 31.3495 31.34 590
Apr 05 2024 31.326 0.27 0.85% 31.16 31.33 31.16 726
Apr 04 2024 31.061 -0.29 -0.94% 31.46 31.5159 31.061 1,868
Apr 03 2024 31.3551 0.07 0.21% 31.23 31.39 31.23 7,239
Apr 02 2024 31.289 -0.21 -0.68% 31.25 31.289 31.21 1,429
Apr 01 2024 31.5021 -0.08 -0.25% 31.62 31.62 31.4803 782
Mar 28 2024 31.58 0.02 0.06% 31.61 31.63 31.56 4,786
Mar 27 2024 31.56 0.16 0.51% 31.56 31.56 31.56 350
Mar 26 2024 31.40 0.01 0.03% 31.44 31.49 31.34 6,681
Mar 25 2024 31.39 -0.11 -0.35% 31.45 31.48 31.38 9,662
Mar 22 2024 31.50 -0.01 -0.03% 31.51 31.51 31.4452 3,548
Mar 21 2024 31.51 0.05 0.16% 31.59 31.59 31.51 2,410
Mar 20 2024 31.46 0.33 1.05% 31.22 31.46 31.12 3,718
Mar 19 2024 31.1338 0.07 0.24% 30.87 31.15 30.87 7,856

Your Recent History

Delayed Upgrade Clock