Pacer Trendpilot International ETF (PTIN)
28.04
-0.06
(-0.23%)
USD |
NYSEARCA |
May 01, 16:00
PTIN Price: 28.04 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 28.05 | 28.17 | 27.95 | 28.04 | 17385.00 |
Apr 30, 2024 | 28.45 | 28.45 | 28.10 | 28.10 | 279672.0 |
Apr 29, 2024 | 28.54 | 28.62 | 28.49 | 28.62 | 3453.00 |
Apr 26, 2024 | 28.39 | 28.46 | 28.37 | 28.42 | 5308.00 |
Apr 25, 2024 | 27.94 | 28.31 | 27.94 | 28.22 | 4157.00 |
Apr 24, 2024 | 28.36 | 28.42 | 28.25 | 28.33 | 7615.00 |
Apr 23, 2024 | 28.30 | 28.49 | 28.29 | 28.42 | 16328.00 |
Apr 22, 2024 | 27.96 | 28.22 | 27.94 | 28.09 | 4712.00 |
Apr 19, 2024 | 27.78 | 27.90 | 27.69 | 27.70 | 5697.00 |
Apr 18, 2024 | 27.85 | 27.92 | 27.72 | 27.76 | 10818.00 |
Apr 17, 2024 | 27.97 | 27.97 | 27.75 | 27.80 | 3328.00 |
Apr 16, 2024 | 27.91 | 27.92 | 27.75 | 27.86 | 7071.00 |
Apr 15, 2024 | 28.55 | 28.56 | 28.04 | 28.13 | 9174.00 |
Apr 12, 2024 | 28.53 | 28.53 | 28.14 | 28.18 | 4030.00 |
Apr 11, 2024 | 28.74 | 28.74 | 28.39 | 28.65 | 6137.00 |
Apr 10, 2024 | 28.55 | 28.59 | 28.49 | 28.58 | 4998.00 |
Apr 09, 2024 | 28.99 | 29.05 | 28.89 | 28.93 | 3159.00 |
Apr 08, 2024 | 29.01 | 29.04 | 28.97 | 28.97 | 4421.00 |
Apr 05, 2024 | 28.68 | 28.90 | 28.68 | 28.83 | 3383.00 |
Apr 04, 2024 | 29.18 | 29.27 | 28.81 | 28.82 | 10457.00 |
Apr 03, 2024 | 28.78 | 29.04 | 28.78 | 28.97 | 12824.00 |
Apr 02, 2024 | 28.84 | 28.84 | 28.74 | 28.83 | 5309.00 |
Apr 01, 2024 | 29.02 | 29.09 | 28.95 | 29.08 | 9171.00 |
Mar 28, 2024 | 29.12 | 29.15 | 29.07 | 29.07 | 11962.00 |
Mar 27, 2024 | 29.16 | 29.29 | 29.05 | 29.15 | 9714.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.00
Minimum
Oct 28 2020
30.55
Maximum
Dec 28 2021
26.15
Average
26.17
Median
Jan 20 2023