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%
PTEU — Pacer TrendpilotTM European Index ETF
Cboe BZXPacer TrendpilotTM European Index ETF
$32.58
+0.31(+0.95%)
- O
- 32.59
- H
- 32.59
- L
- 32.58
- V
- 374.59
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$32.58
Period Return+23.64%
Period High$34.92
Period Low$26.14
Avg Daily Volume4.0K
Total Trading Days365
PTEU — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $32.59 | $32.59 | $32.58 | $32.58 | +$0.31 | +0.95% | 375 | $32.58 | $32.58 $32.59 |
| Oct 5, 2026 | $32.23 | $32.27 | $32.17 | $32.27 | $-0.11 | -0.33% | 4,070 | $32.19 | $32.17 $32.27 |
| Oct 2, 2026 | $32.31 | $32.38 | $32.29 | $32.38 | +$0.27 | +0.83% | 1,623 | $32.31 | $32.29 $32.38 |
| Oct 1, 2026 | $32.39 | $32.39 | $32.11 | $32.11 | $-0.53 | -1.63% | 612 | $32.22 | $32.11 $32.39 |
| Sep 30, 2026 | $32.65 | $32.65 | $32.65 | $32.65 | $-0.38 | -1.15% | 78 | $32.65 | $32.65 $32.65 |
| Sep 29, 2026 | $33.02 | $33.02 | $33.02 | $33.02 | $-0.22 | -0.67% | 180 | $33.03 | $33.02 $33.02 |
| Sep 28, 2026 | $33.15 | $33.25 | $33.15 | $33.25 | +$0.08 | +0.25% | 397 | $33.20 | $33.15 $33.25 |
| Sep 25, 2026 | $33.16 | $33.16 | $33.16 | $33.16 | +$0.22 | +0.67% | 151 | $33.16 | $33.16 $33.16 |
| Sep 24, 2026 | $32.93 | $32.95 | $32.93 | $32.94 | $-0.18 | -0.56% | 1,120 | $32.94 | $32.93 $32.95 |
| Sep 23, 2026 | $33.23 | $33.23 | $33.12 | $33.13 | $-0.47 | -1.39% | 574 | $33.16 | $33.12 $33.23 |
| Sep 22, 2026 | $33.66 | $33.66 | $33.42 | $33.60 | +$0.11 | +0.34% | 1,207 | $33.49 | $33.42 $33.66 |
| Sep 21, 2026 | $33.51 | $33.52 | $33.41 | $33.48 | +$0.46 | +1.38% | 3,541 | $33.48 | $33.41 $33.52 |
| Sep 18, 2026 | $33.21 | $33.21 | $33.03 | $33.03 | $-0.37 | -1.09% | 536 | $33.19 | $33.03 $33.21 |
| Sep 17, 2026 | $33.19 | $33.48 | $33.19 | $33.39 | +$0.27 | +0.82% | 1,207 | $33.31 | $33.19 $33.48 |
| Sep 16, 2026 | $33.47 | $33.47 | $33.09 | $33.12 | $-0.09 | -0.28% | 3,091 | $33.18 | $33.09 $33.47 |
| Sep 15, 2026 | $33.31 | $33.31 | $33.21 | $33.21 | $-0.18 | -0.54% | 608 | $33.20 | $33.21 $33.31 |
| Sep 14, 2026 | $33.43 | $33.43 | $33.38 | $33.39 | $-0.53 | -1.55% | 851 | $33.38 | $33.38 $33.43 |
| Sep 11, 2026 | $33.85 | $33.92 | $33.85 | $33.92 | +$0.29 | +0.86% | 767 | $33.87 | $33.85 $33.92 |
| Sep 10, 2026 | $33.75 | $33.75 | $33.63 | $33.63 | $-0.31 | -0.92% | 803 | $33.67 | $33.63 $33.75 |
| Sep 9, 2026 | $33.81 | $33.94 | $33.81 | $33.94 | $-0.24 | -0.69% | 3,703 | $33.95 | $33.81 $33.94 |
| Sep 8, 2026 | $34.27 | $34.31 | $34.10 | $34.18 | +$0.15 | +0.43% | 20,417 | $34.26 | $34.10 $34.31 |
| Sep 4, 2026 | $34.26 | $34.26 | $34.03 | $34.03 | $-0.00 | +0.00% | 1,941 | $34.16 | $34.03 $34.26 |
| Sep 3, 2026 | $33.91 | $34.03 | $33.91 | $34.03 | +$0.23 | +0.67% | 1,780 | $33.93 | $33.91 $34.03 |
| Sep 2, 2026 | $33.64 | $33.97 | $33.64 | $33.81 | +$0.02 | +0.06% | 1,711 | $33.87 | $33.64 $33.97 |
| Sep 1, 2026 | $34.07 | $34.07 | $33.78 | $33.78 | $-0.32 | -0.94% | 780 | $33.89 | $33.78 $34.07 |
| Aug 31, 2026 | $34.26 | $34.26 | $34.10 | $34.11 | $-0.18 | -0.52% | 736 | $34.13 | $34.10 $34.26 |
| Aug 28, 2026 | $34.44 | $34.44 | $34.21 | $34.29 | $-0.09 | -0.25% | 648 | $34.31 | $34.21 $34.44 |
| Aug 27, 2026 | $34.47 | $34.47 | $34.33 | $34.37 | $-0.21 | -0.62% | 1,022 | $34.42 | $34.33 $34.47 |
| Aug 26, 2026 | $34.70 | $34.70 | $34.51 | $34.59 | $-0.03 | -0.08% | 635 | $34.63 | $34.51 $34.70 |
| Aug 25, 2026 | $34.61 | $34.61 | $34.61 | $34.61 | +$0.18 | +0.53% | 122 | $34.65 | $34.61 $34.61 |