Pacer Trendpilot European... (PTEU)
CBOE: PTEU
· Real-Time Price · USD
29.55
0.21 (0.73%)
At close: Aug 19, 2025, 2:59 PM
PTEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.28 | 29.34 | 29.22 | 29.34 | 29.32 | -0.64% | 5,600 |
| Aug 15, 2025 | 29.68 | 29.68 | 29.48 | 29.53 | 29.53 | 0.54% | 700 |
| Aug 14, 2025 | 29.31 | 29.42 | 29.30 | 29.37 | 29.37 | 0.14% | 2,239 |
| Aug 13, 2025 | 29.36 | 29.36 | 29.25 | 29.33 | 29.33 | 1.07% | 6,900 |
| Aug 12, 2025 | 28.89 | 29.07 | 28.89 | 29.02 | 29.02 | 0.80% | 4,421 |
| Aug 11, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.48% | 1,348 |
| Aug 8, 2025 | 28.93 | 28.93 | 28.82 | 28.93 | 28.93 | 0.42% | 1,800 |
| Aug 7, 2025 | 28.82 | 28.92 | 28.46 | 28.81 | 28.81 | 1.09% | 4,220 |
| Aug 6, 2025 | 28.45 | 28.50 | 28.45 | 28.50 | 28.50 | 0.99% | 930 |
| Aug 5, 2025 | 28.31 | 28.31 | 28.10 | 28.22 | 28.22 | -0.04% | 1,900 |
| Aug 4, 2025 | 28.28 | 28.28 | 28.14 | 28.23 | 28.23 | 1.58% | 846 |
| Aug 1, 2025 | 27.76 | 27.79 | 27.67 | 27.79 | 27.79 | -1.00% | 320 |
| Jul 31, 2025 | 28.29 | 28.34 | 28.06 | 28.07 | 28.07 | -1.09% | 2,041 |
| Jul 30, 2025 | 28.55 | 28.57 | 28.38 | 28.38 | 28.38 | -0.80% | 1,629 |
| Jul 29, 2025 | 28.79 | 28.79 | 28.51 | 28.61 | 28.61 | -0.24% | 4,000 |
| Jul 28, 2025 | 28.78 | 28.78 | 28.68 | 28.68 | 28.68 | -1.92% | 239 |
| Jul 25, 2025 | 29.06 | 29.24 | 29.06 | 29.24 | 29.24 | 0.07% | 1,016 |
| Jul 24, 2025 | 29.15 | 29.24 | 29.15 | 29.22 | 29.22 | -0.98% | 1,511 |
| Jul 23, 2025 | 29.00 | 29.51 | 28.94 | 29.51 | 29.51 | 2.64% | 901 |
| Jul 22, 2025 | 28.67 | 28.77 | 28.46 | 28.75 | 28.75 | -0.03% | 8,505 |