Pacer TrendpilotTM European Index ETF (PTEU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4074 | -1.68151856728 | 24.2281 | 24.3099 | 23.705 | 7281 | 23.98194081 | SP |
| 4 | -1.9093 | -7.42052079285 | 25.73 | 25.8 | 23.705 | 4579 | 24.77983564 | SP |
| 12 | -3.3093 | -12.1979358644 | 27.13 | 27.5347 | 23.705 | 3014 | 25.38029397 | SP |
| 26 | -2.6393 | -9.97467876039 | 26.46 | 28.41 | 23.705 | 2692 | 26.11406007 | SP |
| 52 | -0.5193 | -2.13352506163 | 24.34 | 28.41 | 23.6425 | 4905 | 25.94220449 | SP |
| 156 | -1.1493 | -4.60272326792 | 24.97 | 28.41 | 21.98 | 8157 | 24.33015174 | SP |
| 260 | -3.7893 | -13.7243752264 | 27.61 | 28.41 | 20.14 | 12266 | 24.06775365 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 23.8207 | 0.1 | 0.42 | 23.87 | 23.87 | 23.8207 | 700 |
| 1735860600 | 23.72 | -0.22 | -0.92 | 23.95 | 24.1368 | 23.705 | 5741 |
| 1735687800 | 23.9413 | -0.06 | -0.24 | 24.26 | 24.26 | 23.86 | 9591 |
| 1735601400 | 23.9994 | -0.13 | -0.55 | 24 | 24.0135 | 23.86 | 1365 |
| 1735342200 | 24.1324 | -0.93 | -3.71 | 24.2281 | 24.3099 | 24.07 | 12427 |
| 1735255800 | 25.0629 | 0.22 | 0.90 | 24.84 | 25.144 | 24.84 | 3984 |
| 1735077840 | 24.84 | 0.08 | 0.33 | 24.7572 | 24.88 | 24.7572 | 2621 |
| 1734996600 | 24.7572 | 0.04 | 0.18 | 24.7128 | 24.77 | 24.62 | 2530 |
| 1734737400 | 24.7128 | 0.09 | 0.35 | 24.6255 | 24.83 | 24.56 | 4008 |
| 1734651000 | 24.6255 | -0.09 | -0.38 | 24.82 | 24.82 | 24.6 | 5024 |
| 1734564600 | 24.72 | -0.55 | -2.18 | 25.24 | 25.36 | 24.66 | 3079 |
| 1734478200 | 25.2712 | -0.1 | -0.41 | 25.3 | 25.39 | 25.22 | 8276 |
| 1734391800 | 25.3759 | -0.08 | -0.31 | 25.4552 | 25.4552 | 25.3601 | 411 |
| 1734132600 | 25.4552 | 0.09 | 0.35 | 25.57 | 25.57 | 25.3411 | 2308 |
| 1734046200 | 25.3669 | -0.1 | -0.40 | 25.4692 | 25.49 | 25.3669 | 2906 |
| 1733959800 | 25.4692 | 0.06 | 0.23 | 25.4117 | 25.57 | 25.39 | 3027 |
| 1733873400 | 25.4117 | -0.24 | -0.92 | 24.62 | 25.46 | 24.37 | 1437 |
| 1733787000 | 25.6469 | -0.07 | -0.29 | 25.7211 | 25.79 | 25.6 | 3000 |
| 1733527800 | 25.7211 | 0.09 | 0.35 | 25.73 | 25.8 | 25.66 | 10694 |
| 1733441400 | 25.631 | 0.24 | 0.95 | 25.66 | 25.71 | 25.54 | 7696 |
| 1733355000 | 25.3908 | 0.05 | 0.20 | 25.34 | 25.51 | 25.34 | 3755 |
| 1733268600 | 25.34 | -0.06 | -0.24 | 25.42 | 25.45 | 25.34 | 8906 |
| 1733182200 | 25.4 | -0.01 | -0.04 | 25.32 | 25.455 | 25.32 | 656 |
| 1732917840 | 25.41 | 0.27 | 1.09 | 25.1366 | 25.41 | 25.1366 | 101 |
| 1732750200 | 25.1366 | -0.01 | -0.05 | 25.15 | 25.21 | 25.1366 | 443 |
| 1732663800 | 25.15 | -0.15 | -0.59 | 25.24 | 25.2799 | 25.12 | 1985 |
| 1732577400 | 25.3 | 0.19 | 0.75 | 25.24 | 25.31 | 25.24 | 2085 |
| 1732318200 | 25.1113 | -0.1 | -0.41 | 24.75 | 25.13 | 24.75 | 4618 |
| 1732231800 | 25.214 | 0.03 | 0.10 | 25.18 | 25.22 | 24.95 | 9482 |
| 1732145400 | 25.188 | -0.12 | -0.48 | 25.3103 | 25.3103 | 25.12 | 296 |
| 1732059000 | 25.3103 | -0.21 | -0.81 | 25.5168 | 25.5168 | 25.24 | 2775 |
| 1731972600 | 25.5168 | 0.07 | 0.27 | 25.4478 | 25.5168 | 25.44 | 1286 |
| 1731713400 | 25.4478 | -0.05 | -0.20 | 25.5 | 25.5 | 25.4478 | 218 |
| 1731627000 | 25.5 | 0.16 | 0.65 | 25.335 | 25.7299 | 25.335 | 1153 |
| 1731540600 | 25.335 | -0.16 | -0.63 | 25.4956 | 25.4956 | 25.3201 | 957 |
| 1731454200 | 25.4956 | -0.56 | -2.17 | 26.06 | 26.06 | 25.42 | 1569 |
| 1731367800 | 26.06 | 0.04 | 0.13 | 26.08 | 26.08 | 26.03 | 827 |
| 1731108600 | 26.025 | -0.38 | -1.43 | 26.08 | 26.08 | 25.87 | 847 |
| 1731022200 | 26.4017 | 0.4 | 1.54 | 26.39 | 26.4499 | 26.16 | 2348 |
| 1730935800 | 26.0007 | -0.71 | -2.67 | 26.7152 | 26.7152 | 25.9794 | 762 |
| 1730849400 | 26.7152 | 0.23 | 0.87 | 26.29 | 26.8399 | 26.29 | 3298 |
| 1730763000 | 26.485 | 0.01 | 0.05 | 26.65 | 26.65 | 26.485 | 374 |
| 1730500200 | 26.4716 | 0.17 | 0.65 | 26.3009 | 26.5475 | 26.3009 | 634 |
| 1730413800 | 26.3009 | -0.26 | -0.99 | 26.565 | 26.565 | 26.19 | 5802 |
| 1730327400 | 26.565 | -0.16 | -0.60 | 26.7245 | 26.7245 | 26.47 | 1548 |
| 1730241000 | 26.7245 | -0.11 | -0.39 | 26.73 | 26.76 | 26.65 | 5703 |
| 1730154600 | 26.8303 | 0.25 | 0.96 | 26.576 | 26.8639 | 26.576 | 1273 |
| 1729895400 | 26.576 | -0.06 | -0.22 | 26.6354 | 26.8099 | 26.576 | 1513 |
| 1729809000 | 26.6354 | 0.11 | 0.41 | 26.87 | 26.87 | 26.585 | 2379 |
| 1729722600 | 26.5261 | -0.22 | -0.82 | 26.57 | 26.57 | 26.4865 | 1102 |
| 1729636200 | 26.7461 | -0.11 | -0.41 | 27.13 | 27.13 | 26.6401 | 384 |
| 1729549800 | 26.8558 | -0.23 | -0.86 | 27.0879 | 27.0879 | 26.82 | 2070 |
| 1729290600 | 27.0879 | 0.24 | 0.88 | 26.8524 | 27.11 | 26.8524 | 705 |
| 1729204200 | 26.8524 | 0.11 | 0.43 | 26.96 | 26.96 | 26.74 | 2999 |
| 1729117800 | 26.7384 | -0.16 | -0.60 | 26.901 | 26.901 | 26.69 | 4827 |
| 1729031400 | 26.901 | -0.63 | -2.30 | 27.5347 | 27.5347 | 26.901 | 1511 |
| 1728945000 | 27.5347 | 0.21 | 0.76 | 27.37 | 27.5347 | 27.37 | 63 |
| 1728685800 | 27.3257 | 0.17 | 0.64 | 27.13 | 27.3257 | 27.13 | 405 |
| 1728599400 | 27.1516 | -0.12 | -0.43 | 27.2 | 27.2 | 27.15 | 909 |
| 1728513000 | 27.27 | 0.04 | 0.14 | 27.2317 | 27.2801 | 27.0801 | 1794 |
| 1728426600 | 27.2317 | 0.17 | 0.63 | 27.12 | 27.2317 | 27.09 | 688 |
| 1728340200 | 27.0605 | -0.22 | -0.81 | 27.26 | 27.26 | 27.0605 | 1227 |
| 1728081000 | 27.2806 | 0.22 | 0.82 | 27.13 | 27.2806 | 27.13 | 1352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
