MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PTIN — Pacer Trendpilot International ETF
NYSE ArcaPacer Trendpilot International ETF
$36.79
-0.03(-0.09%)
- O
- 36.94
- H
- 36.94
- L
- 36.73
- V
- 7.38K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$36.79
Period Return+34.26%
Period High$39.49
Period Low$25.50
Avg Daily Volume15.3K
Total Trading Days365
PTIN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $36.94 | $36.94 | $36.73 | $36.79 | $-0.03 | -0.09% | 7,379 | $36.87 | $36.73 $36.94 |
| Oct 5, 2026 | $36.72 | $36.87 | $36.72 | $36.82 | $-0.01 | -0.02% | 21,141 | $36.78 | $36.72 $36.87 |
| Oct 2, 2026 | $36.79 | $36.86 | $36.67 | $36.82 | +$0.44 | +1.20% | 5,410 | $36.74 | $36.67 $36.86 |
| Oct 1, 2026 | $36.24 | $36.41 | $36.15 | $36.39 | $-0.06 | -0.17% | 5,896 | $36.30 | $36.15 $36.41 |
| Sep 30, 2026 | $36.88 | $36.88 | $36.45 | $36.45 | $-0.33 | -0.90% | 12,306 | $36.61 | $36.45 $36.88 |
| Sep 29, 2026 | $36.87 | $36.88 | $36.71 | $36.78 | $-0.11 | -0.29% | 4,756 | $36.77 | $36.71 $36.88 |
| Sep 28, 2026 | $36.84 | $36.99 | $36.70 | $36.89 | $-0.28 | -0.76% | 27,238 | $36.88 | $36.70 $36.99 |
| Sep 25, 2026 | $36.93 | $37.17 | $36.93 | $37.17 | +$0.41 | +1.11% | 1,218 | $37.06 | $36.93 $37.17 |
| Sep 24, 2026 | $36.78 | $36.83 | $36.65 | $36.76 | $-0.18 | -0.48% | 4,244 | $36.76 | $36.65 $36.83 |
| Sep 23, 2026 | $37.08 | $37.13 | $36.90 | $36.94 | $-0.70 | -1.85% | 5,183 | $36.99 | $36.90 $37.13 |
| Sep 22, 2026 | $37.44 | $38.61 | $37.43 | $37.63 | +$0.19 | +0.50% | 15,728 | $37.76 | $37.43 $38.61 |
| Sep 21, 2026 | $37.23 | $37.45 | $37.20 | $37.45 | +$0.55 | +1.48% | 27,006 | $37.40 | $37.20 $37.45 |
| Sep 18, 2026 | $36.86 | $36.90 | $36.71 | $36.90 | $-0.29 | -0.78% | 2,475 | $36.79 | $36.71 $36.90 |
| Sep 17, 2026 | $37.21 | $37.23 | $37.15 | $37.19 | +$0.51 | +1.40% | 1,567 | $37.20 | $37.15 $37.23 |
| Sep 16, 2026 | $37.02 | $37.16 | $36.60 | $36.68 | $-0.20 | -0.54% | 5,881 | $36.87 | $36.60 $37.16 |
| Sep 15, 2026 | $36.89 | $36.89 | $36.76 | $36.88 | $-0.18 | -0.49% | 2,835 | $36.85 | $36.76 $36.89 |
| Sep 14, 2026 | $37.06 | $37.23 | $36.91 | $37.06 | $-0.46 | -1.22% | 8,284 | $36.99 | $36.91 $37.23 |
| Sep 11, 2026 | $37.54 | $37.55 | $37.44 | $37.52 | +$0.47 | +1.27% | 3,633 | $37.50 | $37.44 $37.55 |
| Sep 10, 2026 | $37.27 | $37.27 | $37.03 | $37.04 | $-0.45 | -1.21% | 3,796 | $37.12 | $37.03 $37.27 |
| Sep 9, 2026 | $37.67 | $37.68 | $37.49 | $37.50 | $-0.37 | -0.97% | 8,902 | $37.54 | $37.49 $37.68 |
| Sep 8, 2026 | $38.03 | $38.06 | $37.87 | $37.87 | $-0.15 | -0.40% | 6,986 | $37.97 | $37.87 $38.06 |
| Sep 4, 2026 | $37.76 | $38.06 | $37.76 | $38.02 | +$0.09 | +0.24% | 3,656 | $37.98 | $37.76 $38.06 |
| Sep 3, 2026 | $37.68 | $37.99 | $37.68 | $37.93 | +$0.41 | +1.10% | 5,801 | $37.89 | $37.68 $37.99 |
| Sep 2, 2026 | $37.43 | $37.51 | $37.41 | $37.51 | +$0.26 | +0.70% | 6,427 | $37.46 | $37.41 $37.51 |
| Sep 1, 2026 | $37.52 | $37.52 | $37.13 | $37.25 | $-0.41 | -1.10% | 1,790 | $37.34 | $37.13 $37.52 |
| Aug 31, 2026 | $37.72 | $37.77 | $37.57 | $37.67 | $-0.04 | -0.11% | 7,853 | $37.61 | $37.57 $37.77 |
| Aug 28, 2026 | $37.94 | $37.94 | $37.60 | $37.71 | $-0.09 | -0.23% | 19,691 | $37.84 | $37.60 $37.94 |
| Aug 27, 2026 | $37.67 | $37.80 | $37.66 | $37.80 | $-0.03 | -0.08% | 6,941 | $37.73 | $37.66 $37.80 |
| Aug 26, 2026 | $37.95 | $37.95 | $37.81 | $37.83 | $-0.27 | -0.72% | 9,515 | $37.85 | $37.81 $37.95 |
| Aug 25, 2026 | $37.96 | $38.10 | $37.95 | $38.10 | +$0.38 | +1.01% | 6,007 | $38.01 | $37.95 $38.10 |