Pacer Trendpilot Internat... (PTIN)
AMEX: PTIN
· Real-Time Price · USD
30.88
0.07 (0.23%)
At close: Oct 02, 2025, 12:58 PM
PTIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 30.78 | 30.84 | 30.76 | 30.82 | 30.82 | 1.15% | 6,129 |
| Sep 30, 2025 | 30.44 | 30.56 | 30.42 | 30.47 | 30.47 | 0.10% | 18,700 |
| Sep 29, 2025 | 30.47 | 30.49 | 30.41 | 30.44 | 30.44 | 0.56% | 6,300 |
| Sep 26, 2025 | 30.22 | 30.28 | 30.16 | 30.27 | 30.27 | 0.33% | 18,400 |
| Sep 25, 2025 | 30.18 | 30.20 | 30.10 | 30.17 | 30.17 | -0.43% | 12,947 |
| Sep 24, 2025 | 30.43 | 30.46 | 30.30 | 30.30 | 30.30 | -0.85% | 10,100 |
| Sep 23, 2025 | 30.69 | 30.69 | 30.51 | 30.56 | 30.56 | -0.42% | 9,133 |
| Sep 22, 2025 | 30.58 | 30.73 | 30.43 | 30.69 | 30.69 | 0.79% | 18,400 |
| Sep 19, 2025 | 30.42 | 30.47 | 30.40 | 30.45 | 30.45 | -0.23% | 9,515 |
| Sep 18, 2025 | 30.41 | 30.55 | 30.41 | 30.52 | 30.52 | 0.43% | 12,400 |
| Sep 17, 2025 | 30.47 | 30.64 | 30.34 | 30.39 | 30.39 | -0.36% | 6,500 |
| Sep 16, 2025 | 30.59 | 30.59 | 30.42 | 30.50 | 30.50 | -0.13% | 42,100 |
| Sep 15, 2025 | 30.44 | 30.54 | 30.42 | 30.54 | 30.54 | 0.69% | 60,210 |
| Sep 12, 2025 | 30.31 | 30.36 | 30.27 | 30.33 | 30.33 | -0.16% | 16,000 |
| Sep 11, 2025 | 30.38 | 30.48 | 30.36 | 30.38 | 30.38 | 0.86% | 6,422 |
| Sep 10, 2025 | 30.16 | 30.25 | 30.12 | 30.12 | 30.12 | 0.10% | 2,725 |
| Sep 9, 2025 | 30.11 | 30.13 | 30.03 | 30.09 | 30.09 | -0.23% | 4,700 |
| Sep 8, 2025 | 30.13 | 30.16 | 30.08 | 30.16 | 30.16 | 0.90% | 7,800 |
| Sep 5, 2025 | 30.07 | 30.07 | 29.81 | 29.89 | 29.89 | 0.40% | 5,116 |
| Sep 4, 2025 | 29.62 | 29.81 | 29.62 | 29.77 | 29.77 | 0.88% | 10,115 |
Page 1 of 81