MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TRND — Pacer Trendpilot Fund of Funds ETF
NYSE ArcaPacer Trendpilot Fund of Funds ETF
$37.07
-0.24(-0.64%)
- O
- 36.92
- H
- 37.07
- L
- 36.92
- V
- 3.94K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.07
Period Return+19.81%
Period High$39.09
Period Low$30.54
Avg Daily Volume5.0K
Total Trading Days365
TRND — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $36.92 | $37.07 | $36.92 | $37.07 | $-0.24 | -0.64% | 3,939 | $36.95 | $36.92 $37.07 |
| Oct 6, 2026 | $37.25 | $37.31 | $37.25 | $37.31 | +$0.22 | +0.58% | 655 | $37.30 | $37.25 $37.31 |
| Oct 5, 2026 | $37.06 | $37.13 | $37.03 | $37.10 | +$0.08 | +0.22% | 2,326 | $37.07 | $37.03 $37.13 |
| Oct 2, 2026 | $36.99 | $37.11 | $36.95 | $37.01 | +$0.14 | +0.39% | 5,219 | $37.00 | $36.95 $37.11 |
| Oct 1, 2026 | $36.48 | $36.87 | $36.48 | $36.87 | +$0.18 | +0.50% | 2,934 | $36.79 | $36.48 $36.87 |
| Sep 30, 2026 | $36.75 | $36.88 | $36.69 | $36.69 | $-0.13 | -0.36% | 11,125 | $36.76 | $36.69 $36.88 |
| Sep 29, 2026 | $37.08 | $37.08 | $35.00 | $36.82 | $-0.04 | -0.11% | 13,650 | $36.21 | $35.00 $37.08 |
| Sep 28, 2026 | $36.87 | $36.87 | $36.84 | $36.86 | $-0.18 | -0.49% | 3,182 | $36.84 | $36.84 $36.87 |
| Sep 25, 2026 | $36.95 | $37.07 | $36.95 | $37.04 | +$0.11 | +0.31% | 7,934 | $36.95 | $36.95 $37.07 |
| Sep 24, 2026 | $36.93 | $36.93 | $36.93 | $36.93 | $-0.08 | -0.23% | 18 | $36.89 | $36.93 $36.93 |
| Sep 23, 2026 | $37.12 | $37.12 | $37.01 | $37.01 | $-0.36 | -0.97% | 194 | $37.10 | $37.01 $37.12 |
| Sep 22, 2026 | $37.12 | $37.38 | $37.12 | $37.37 | +$0.11 | +0.31% | 18,878 | $37.29 | $37.12 $37.38 |
| Sep 21, 2026 | $37.18 | $37.26 | $37.16 | $37.26 | +$0.50 | +1.35% | 1,343 | $37.18 | $37.16 $37.26 |
| Sep 18, 2026 | $36.66 | $36.76 | $36.59 | $36.76 | $-0.06 | -0.17% | 3,641 | $36.64 | $36.59 $36.76 |
| Sep 17, 2026 | $36.84 | $36.84 | $36.79 | $36.83 | +$0.38 | +1.04% | 1,001 | $36.80 | $36.79 $36.84 |
| Sep 16, 2026 | $36.55 | $36.70 | $36.45 | $36.45 | $-0.10 | -0.27% | 9,854 | $36.62 | $36.45 $36.70 |
| Sep 15, 2026 | $36.61 | $36.61 | $36.49 | $36.54 | $-0.18 | -0.48% | 914 | $36.54 | $36.49 $36.61 |
| Sep 14, 2026 | $36.68 | $36.83 | $36.61 | $36.72 | $-0.25 | -0.68% | 2,583 | $36.72 | $36.61 $36.83 |
| Sep 11, 2026 | $36.90 | $37.05 | $36.90 | $36.97 | +$0.33 | +0.89% | 6,502 | $36.86 | $36.90 $37.05 |
| Sep 10, 2026 | $36.62 | $36.78 | $36.62 | $36.65 | $-0.31 | -0.85% | 2,298 | $36.69 | $36.62 $36.78 |
| Sep 9, 2026 | $37.08 | $37.11 | $36.96 | $36.96 | $-0.23 | -0.61% | 3,797 | $36.99 | $36.96 $37.11 |
| Sep 8, 2026 | $37.31 | $37.33 | $37.19 | $37.19 | $-0.13 | -0.36% | 4,646 | $37.27 | $37.19 $37.33 |
| Sep 4, 2026 | $37.30 | $37.37 | $37.27 | $37.32 | +$0.02 | +0.04% | 1,507 | $37.33 | $37.27 $37.37 |
| Sep 3, 2026 | $37.30 | $37.34 | $37.30 | $37.31 | +$0.27 | +0.72% | 2,038 | $37.30 | $37.30 $37.34 |
| Sep 2, 2026 | $36.93 | $37.04 | $36.93 | $37.04 | +$0.19 | +0.51% | 4,969 | $36.98 | $36.93 $37.04 |
| Sep 1, 2026 | $36.89 | $36.89 | $36.78 | $36.85 | $-0.35 | -0.93% | 491 | $36.85 | $36.78 $36.89 |
| Aug 31, 2026 | $37.15 | $37.20 | $37.10 | $37.20 | $-0.05 | -0.13% | 7,134 | $37.12 | $37.10 $37.20 |
| Aug 28, 2026 | $37.48 | $39.09 | $37.20 | $37.25 | $-0.17 | -0.44% | 12,456 | $37.64 | $37.20 $39.09 |
| Aug 27, 2026 | $37.27 | $37.43 | $37.27 | $37.41 | +$0.14 | +0.39% | 2,817 | $37.35 | $37.27 $37.43 |
| Aug 26, 2026 | $37.32 | $37.32 | $37.27 | $37.27 | $-0.01 | -0.02% | 3,087 | $37.29 | $37.27 $37.32 |