Pacer Trendpilot Fund of Funds ETF (TRND)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 31.42 | 31.45 | 31.42 | 31.42 | 31.42 | 4,100 |
| 09 May 2024 | 31.34 | 31.39 | 31.34 | 31.39 | 31.39 | 1,300 |
| 08 May 2024 | 31.25 | 31.27 | 31.23 | 31.23 | 31.23 | 3,600 |
| 07 May 2024 | 31.31 | 31.37 | 31.30 | 31.30 | 31.30 | 3,100 |
| 06 May 2024 | 31.24 | 31.25 | 31.19 | 31.25 | 31.25 | 2,800 |
| 03 May 2024 | 30.98 | 31.02 | 30.98 | 31.02 | 31.02 | 300 |
| 02 May 2024 | 30.62 | 30.79 | 30.59 | 30.72 | 30.72 | 1,700 |
| 01 May 2024 | 30.40 | 30.46 | 30.38 | 30.46 | 30.46 | 4,700 |
| 30 Apr 2024 | 30.56 | 30.56 | 30.50 | 30.50 | 30.50 | 2,900 |
| 29 Apr 2024 | 30.87 | 30.87 | 30.86 | 30.86 | 30.86 | 700 |
| 26 Apr 2024 | 30.59 | 30.77 | 30.59 | 30.77 | 30.77 | 600 |
| 25 Apr 2024 | 30.39 | 30.56 | 30.39 | 30.56 | 30.56 | 5,400 |
| 24 Apr 2024 | 30.71 | 30.71 | 30.69 | 30.69 | 30.69 | 1,900 |
| 23 Apr 2024 | 30.65 | 30.74 | 30.65 | 30.70 | 30.70 | 3,400 |
| 22 Apr 2024 | 30.28 | 30.47 | 30.21 | 30.40 | 30.40 | 3,300 |
| 19 Apr 2024 | 30.16 | 30.21 | 30.15 | 30.16 | 30.16 | 7,500 |
| 18 Apr 2024 | 30.30 | 30.36 | 30.23 | 30.25 | 30.25 | 2,500 |
| 17 Apr 2024 | 30.43 | 30.43 | 30.31 | 30.31 | 30.31 | 5,400 |
| 16 Apr 2024 | 30.54 | 30.54 | 30.40 | 30.43 | 30.43 | 9,300 |
| 15 Apr 2024 | 30.93 | 30.93 | 30.52 | 30.54 | 30.54 | 11,200 |
| 12 Apr 2024 | 31.10 | 31.10 | 30.75 | 30.82 | 30.82 | 7,100 |
| 11 Apr 2024 | 30.97 | 31.22 | 30.97 | 31.16 | 31.16 | 5,100 |
| 10 Apr 2024 | 30.98 | 31.08 | 30.98 | 31.08 | 31.08 | 700 |
| 09 Apr 2024 | 31.34 | 31.41 | 31.30 | 31.38 | 31.38 | 6,900 |
| 08 Apr 2024 | 31.34 | 31.35 | 31.34 | 31.35 | 31.35 | 600 |
| 05 Apr 2024 | 31.16 | 31.33 | 31.16 | 31.33 | 31.33 | 700 |
| 04 Apr 2024 | 31.46 | 31.52 | 31.06 | 31.06 | 31.06 | 1,900 |
| 03 Apr 2024 | 31.39 | 31.39 | 31.30 | 31.35 | 31.35 | 7,200 |
| 02 Apr 2024 | 31.21 | 31.29 | 31.21 | 31.29 | 31.29 | 1,400 |
| 01 Apr 2024 | 31.52 | 31.52 | 31.48 | 31.50 | 31.50 | 800 |
| 28 Mar 2024 | 31.60 | 31.63 | 31.56 | 31.58 | 31.58 | 4,800 |
| 27 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 400 |
| 26 Mar 2024 | 31.48 | 31.49 | 31.34 | 31.40 | 31.40 | 6,700 |
| 25 Mar 2024 | 31.43 | 31.48 | 31.38 | 31.39 | 31.39 | 9,700 |
| 22 Mar 2024 | 31.51 | 31.51 | 31.44 | 31.50 | 31.50 | 3,500 |
| 21 Mar 2024 | 31.58 | 31.59 | 31.51 | 31.51 | 31.51 | 2,400 |
| 20 Mar 2024 | 31.15 | 31.46 | 31.12 | 31.46 | 31.46 | 3,700 |
| 19 Mar 2024 | 30.87 | 31.15 | 30.87 | 31.13 | 31.13 | 7,900 |
| 18 Mar 2024 | 31.15 | 31.15 | 31.06 | 31.06 | 31.06 | 1,200 |
| 15 Mar 2024 | 31.02 | 31.02 | 30.90 | 30.94 | 30.94 | 2,000 |
| 14 Mar 2024 | 31.06 | 31.06 | 30.92 | 31.05 | 31.05 | 3,900 |
| 13 Mar 2024 | 31.27 | 31.30 | 31.25 | 31.27 | 31.27 | 7,600 |
| 12 Mar 2024 | 31.16 | 31.24 | 31.10 | 31.24 | 31.24 | 1,400 |
| 11 Mar 2024 | 30.93 | 31.05 | 30.93 | 31.02 | 31.02 | 4,100 |
| 08 Mar 2024 | 31.39 | 31.39 | 31.13 | 31.13 | 31.13 | 4,100 |
| 07 Mar 2024 | 31.27 | 31.27 | 31.26 | 31.26 | 31.26 | 2,800 |
| 06 Mar 2024 | 31.07 | 31.07 | 30.98 | 31.00 | 31.00 | 6,500 |
| 05 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 800 |
| 04 Mar 2024 | 31.03 | 31.03 | 30.97 | 30.97 | 30.97 | 6,300 |
| 01 Mar 2024 | 30.70 | 31.00 | 30.70 | 31.00 | 31.00 | 3,700 |
| 29 Feb 2024 | 30.70 | 30.75 | 30.66 | 30.75 | 30.75 | 3,000 |
| 28 Feb 2024 | 30.57 | 30.65 | 30.57 | 30.59 | 30.59 | 800 |
| 27 Feb 2024 | 30.62 | 30.62 | 30.60 | 30.62 | 30.62 | 7,900 |
| 26 Feb 2024 | 30.60 | 30.62 | 30.55 | 30.58 | 30.58 | 7,700 |
| 23 Feb 2024 | 30.59 | 30.65 | 30.58 | 30.61 | 30.61 | 3,200 |
| 22 Feb 2024 | 30.50 | 30.63 | 30.50 | 30.63 | 30.63 | 21,000 |
| 21 Feb 2024 | 30.14 | 30.21 | 30.13 | 30.20 | 30.20 | 28,700 |
| 20 Feb 2024 | 30.25 | 30.25 | 30.18 | 30.18 | 30.18 | 900 |
| 16 Feb 2024 | 30.37 | 30.37 | 30.27 | 30.27 | 30.27 | 2,100 |
| 15 Feb 2024 | 30.17 | 30.42 | 30.17 | 30.37 | 30.37 | 23,800 |
| 14 Feb 2024 | 30.12 | 30.18 | 30.10 | 30.13 | 30.13 | 4,200 |
| 13 Feb 2024 | 29.91 | 29.96 | 29.75 | 29.87 | 29.87 | 5,700 |
| 12 Feb 2024 | 30.28 | 30.44 | 30.28 | 30.35 | 30.35 | 1,400 |
| 09 Feb 2024 | 30.18 | 30.30 | 30.18 | 30.30 | 30.30 | 1,700 |
| 08 Feb 2024 | 30.13 | 30.16 | 30.13 | 30.16 | 30.16 | 2,800 |
| 07 Feb 2024 | 30.11 | 30.11 | 30.09 | 30.10 | 30.10 | 5,300 |
| 06 Feb 2024 | 29.89 | 29.94 | 29.88 | 29.94 | 29.94 | 1,100 |
| 05 Feb 2024 | 29.97 | 29.97 | 29.84 | 29.89 | 29.89 | 1,400 |
| 02 Feb 2024 | 29.93 | 30.10 | 29.91 | 29.99 | 29.99 | 3,100 |
| 01 Feb 2024 | 29.77 | 29.89 | 29.72 | 29.89 | 29.89 | 13,100 |
| 31 Jan 2024 | 29.84 | 29.88 | 29.64 | 29.65 | 29.65 | 1,300 |
| 30 Jan 2024 | 29.96 | 30.00 | 29.93 | 30.00 | 30.00 | 5,300 |
| 29 Jan 2024 | 29.85 | 29.98 | 29.82 | 29.98 | 29.98 | 5,400 |
| 26 Jan 2024 | 29.77 | 29.88 | 29.77 | 29.83 | 29.83 | 4,900 |
| 25 Jan 2024 | 29.81 | 29.82 | 29.76 | 29.82 | 29.82 | 4,600 |
| 24 Jan 2024 | 29.89 | 29.89 | 29.71 | 29.71 | 29.71 | 700 |
| 23 Jan 2024 | 29.65 | 29.73 | 29.59 | 29.69 | 29.69 | 3,500 |
| 22 Jan 2024 | 29.60 | 29.74 | 29.60 | 29.69 | 29.69 | 8,300 |
| 19 Jan 2024 | 29.36 | 29.58 | 29.36 | 29.57 | 29.57 | 7,300 |
| 18 Jan 2024 | 29.18 | 29.37 | 29.18 | 29.37 | 29.37 | 2,100 |
| 17 Jan 2024 | 29.30 | 29.30 | 29.13 | 29.14 | 29.14 | 900 |
| 16 Jan 2024 | 29.36 | 29.36 | 29.24 | 29.32 | 29.32 | 4,400 |
| 12 Jan 2024 | 29.53 | 29.55 | 29.53 | 29.55 | 29.55 | 900 |
| 11 Jan 2024 | 29.41 | 29.55 | 29.38 | 29.55 | 29.55 | 3,100 |
| 10 Jan 2024 | 29.41 | 29.53 | 29.39 | 29.53 | 29.53 | 13,000 |
| 09 Jan 2024 | 29.22 | 29.44 | 29.22 | 29.44 | 29.44 | 13,800 |
| 08 Jan 2024 | 29.27 | 29.47 | 29.27 | 29.47 | 29.47 | 2,700 |
| 05 Jan 2024 | 29.35 | 29.35 | 29.15 | 29.23 | 29.23 | 3,800 |
| 04 Jan 2024 | 29.26 | 29.26 | 29.14 | 29.14 | 29.14 | 3,300 |
| 03 Jan 2024 | 29.48 | 29.48 | 29.18 | 29.25 | 29.25 | 3,300 |
| 02 Jan 2024 | 29.62 | 29.62 | 29.41 | 29.56 | 29.56 | 13,600 |
| 29 Dec 2023 | 29.63 | 29.70 | 29.63 | 29.66 | 29.66 | 4,100 |
| 28 Dec 2023 | 29.81 | 29.85 | 29.76 | 29.76 | 29.76 | 1,800 |
| 28 Dec 2023 | 0.745 Dividend | |||||
| 27 Dec 2023 | 30.55 | 30.55 | 30.47 | 30.53 | 29.78 | 2,000 |
| 26 Dec 2023 | 30.27 | 30.52 | 30.27 | 30.52 | 29.78 | 3,000 |
| 22 Dec 2023 | 30.41 | 30.41 | 30.33 | 30.33 | 29.59 | 1,400 |
| 21 Dec 2023 | 30.19 | 30.34 | 30.14 | 30.34 | 29.60 | 15,700 |
| 20 Dec 2023 | 30.31 | 30.38 | 29.97 | 29.98 | 29.25 | 10,000 |
| 19 Dec 2023 | 30.16 | 30.24 | 30.16 | 30.24 | 29.50 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.