Pacer Trendpilot International ETF (PTIN)
29.55
+0.12
(+0.42%)
USD |
NYSEARCA |
Nov 04, 16:00
PTIN Price: 29.55 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 29.64 | 29.64 | 29.44 | 29.55 | 5779.00 |
| Nov 01, 2024 | 29.56 | 29.60 | 29.43 | 29.43 | 1609.00 |
| Oct 31, 2024 | 29.44 | 29.45 | 29.16 | 29.44 | 19946.00 |
| Oct 30, 2024 | 29.76 | 29.78 | 29.60 | 29.62 | 4583.00 |
| Oct 29, 2024 | 29.85 | 29.88 | 29.72 | 29.72 | 6642.00 |
| Oct 28, 2024 | 29.63 | 29.97 | 29.63 | 29.96 | 7935.00 |
| Oct 25, 2024 | 29.69 | 29.88 | 29.66 | 29.72 | 23038.00 |
| Oct 24, 2024 | 29.76 | 29.82 | 29.57 | 29.70 | 11598.00 |
| Oct 23, 2024 | 29.75 | 29.75 | 29.50 | 29.65 | 10757.00 |
| Oct 22, 2024 | 29.87 | 29.99 | 29.87 | 29.98 | 4782.00 |
| Oct 21, 2024 | 30.32 | 30.32 | 30.00 | 30.07 | 8335.00 |
| Oct 18, 2024 | 30.24 | 30.46 | 30.24 | 30.40 | 5693.00 |
| Oct 17, 2024 | 30.31 | 30.36 | 30.22 | 30.22 | 20427.00 |
| Oct 16, 2024 | 30.28 | 30.29 | 30.14 | 30.19 | 32935.00 |
| Oct 15, 2024 | 30.53 | 30.53 | 30.14 | 30.27 | 53845.00 |
| Oct 14, 2024 | 30.48 | 30.71 | 30.48 | 30.64 | 4104.00 |
| Oct 11, 2024 | 30.36 | 30.65 | 30.36 | 30.63 | 4769.00 |
| Oct 10, 2024 | 30.36 | 30.49 | 30.27 | 30.49 | 5320.00 |
| Oct 09, 2024 | 30.24 | 30.52 | 30.24 | 30.49 | 8838.00 |
| Oct 08, 2024 | 30.43 | 30.52 | 30.32 | 30.51 | 8432.00 |
| Oct 07, 2024 | 30.50 | 30.61 | 30.42 | 30.48 | 2620.00 |
| Oct 04, 2024 | 30.46 | 30.68 | 30.45 | 30.68 | 2261.00 |
| Oct 03, 2024 | 30.36 | 30.51 | 30.33 | 30.46 | 3423.00 |
| Oct 02, 2024 | 30.65 | 30.79 | 30.60 | 30.73 | 14570.00 |
| Oct 01, 2024 | 30.68 | 30.82 | 30.52 | 30.78 | 4300.00 |
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
31.22
Maximum
Sep 26 2024
26.63
Average
26.77
Median