Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pacer Trendpilo (PTIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 33.31 33.31 32.8787 32.8787 100
2nd Apr 2026 (Thu) 33.31 33.31 32.8787 32.8787 100
1st Apr 2026 (Wed) 33.31 33.31 33.18 33.1405 201
31st Mar 2026 (Tue) 32.00 32.39 32.00 32.52 100
30th Mar 2026 (Mon) 31.89 31.89 31.65 31.5958 894
27th Mar 2026 (Fri) 31.84 31.97 31.61 31.6699 444
26th Mar 2026 (Thu) 32.34 32.34 31.99 31.99 760
25th Mar 2026 (Wed) 32.78 32.78 32.78 32.695 0
24th Mar 2026 (Tue) 32.23 32.44 32.19 32.3258 200
23rd Mar 2026 (Mon) 33.27 33.27 32.5488 32.5488 0
20th Mar 2026 (Fri) 33.27 33.27 31.7178 31.7178 25
19th Mar 2026 (Thu) 33.27 33.27 32.7101 32.7101 0
18th Mar 2026 (Wed) 33.27 33.27 32.726 32.726 0
17th Mar 2026 (Tue) 33.27 33.29 33.27 33.27 200
16th Mar 2026 (Mon) 33.01 33.17 33.01 33.1161 100
13th Mar 2026 (Fri) 32.81 32.81 32.35 32.35 300
12th Mar 2026 (Thu) 32.73 32.73 32.73 32.6707 131
11th Mar 2026 (Wed) 33.48 33.48 33.28 33.424 596
10th Mar 2026 (Tue) 33.78 33.94 33.50 33.463 357
9th Mar 2026 (Mon) 32.91 33.35 32.91 33.35 418
6th Mar 2026 (Fri) 33.06 33.19 33.05 33.04 400
5th Mar 2026 (Thu) 33.72 33.72 33.48 33.4504 178
4th Mar 2026 (Wed) 34.09 34.09 34.09 34.281 100
3rd Mar 2026 (Tue) 33.00 33.68 32.74 33.68 0
2nd Mar 2026 (Mon) 34.97 35.15 34.87 35.05 122
27th Feb 2026 (Fri) 35.63 35.67 35.63 35.67 734
26th Feb 2026 (Thu) 35.69 35.69 35.69 35.69 100
25th Feb 2026 (Wed) 35.10 35.72 35.10 35.72 0
24th Feb 2026 (Tue) 35.10 35.27 35.10 35.27 0
23rd Feb 2026 (Mon) 35.10 35.10 35.10 35.10 178
20th Feb 2026 (Fri) 35.18 35.27 35.18 35.27 98
19th Feb 2026 (Thu) 34.78 34.83 34.77 34.8729 347
18th Feb 2026 (Wed) 35.05 35.05 34.96 34.98 648
17th Feb 2026 (Tue) 34.88 34.88 34.84 34.84 0
16th Feb 2026 (Mon) 34.88 34.88 34.88 34.88 112
13th Feb 2026 (Fri) 34.88 34.88 34.88 34.88 112
12th Feb 2026 (Thu) 34.74 34.81 34.74 34.81 82
11th Feb 2026 (Wed) 35.07 35.07 35.07 35.07 0
10th Feb 2026 (Tue) 34.72 34.72 34.72 34.7091 2,817
9th Feb 2026 (Mon) 34.11 34.623 34.11 34.623 0
6th Feb 2026 (Fri) 34.11 34.11 34.11 34.11 128
FTSE 100 Latest
Value10,436.29
Change71.50