Pacer Trendpilot Fund of Funds ETF (TRND)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

31.68

-0.13

(-0.41%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

16 jun 2023 - 16 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	31.70	31.70	31.60	31.68	31.68	1,900
13 jun 2024	31.88	31.88	31.75	31.81	31.81	4,600
12 jun 2024	32.05	32.06	31.94	31.94	31.94	15,900
11 jun 2024	31.51	31.66	31.51	31.64	31.64	3,000
10 jun 2024	31.58	31.70	31.55	31.69	31.69	17,900
07 jun 2024	31.71	31.71	31.64	31.64	31.64	70,400
06 jun 2024	31.72	31.77	31.72	31.76	31.76	1,500
05 jun 2024	31.72	31.77	31.72	31.77	31.77	2,100
04 jun 2024	31.52	31.54	31.43	31.51	31.51	7,000
03 jun 2024	31.81	31.81	31.55	31.58	31.58	800
31 may 2024	31.36	31.58	31.36	31.58	31.58	1,100
30 may 2024	31.41	31.43	31.38	31.38	31.38	2,400
29 may 2024	31.36	31.36	31.33	31.33	31.33	600
28 may 2024	31.64	31.68	31.59	31.59	31.59	3,000
24 may 2024	31.65	31.65	31.64	31.64	31.64	600
23 may 2024	31.64	31.64	31.43	31.44	31.44	3,200
22 may 2024	31.71	31.72	31.63	31.63	31.63	4,000
21 may 2024	31.78	31.79	31.74	31.79	31.79	3,000
20 may 2024	31.85	31.85	31.78	31.78	31.78	1,200
17 may 2024	31.86	31.86	31.71	31.74	31.74	1,000
16 may 2024	31.78	31.78	31.73	31.73	31.73	1,700
15 may 2024	31.76	31.84	31.76	31.84	31.84	300
14 may 2024	31.46	31.62	31.46	31.59	31.59	1,200
13 may 2024	31.51	31.51	31.40	31.40	31.40	2,400
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 abr 2024	30.56	30.56	30.50	30.50	30.50	2,900
29 abr 2024	30.87	30.87	30.86	30.86	30.86	700
26 abr 2024	30.59	30.77	30.59	30.77	30.77	600
25 abr 2024	30.39	30.56	30.39	30.56	30.56	5,400
24 abr 2024	30.71	30.71	30.69	30.69	30.69	1,900
23 abr 2024	30.65	30.74	30.65	30.70	30.70	3,400
22 abr 2024	30.28	30.47	30.21	30.40	30.40	3,300
19 abr 2024	30.16	30.21	30.15	30.16	30.16	7,500
18 abr 2024	30.30	30.36	30.23	30.25	30.25	2,500
17 abr 2024	30.43	30.43	30.31	30.31	30.31	5,400
16 abr 2024	30.54	30.54	30.40	30.43	30.43	9,300
15 abr 2024	30.93	30.93	30.52	30.54	30.54	11,200
12 abr 2024	31.10	31.10	30.75	30.82	30.82	7,100
11 abr 2024	30.97	31.22	30.97	31.16	31.16	5,100
10 abr 2024	30.98	31.08	30.98	31.08	31.08	700
09 abr 2024	31.34	31.41	31.30	31.38	31.38	6,900
08 abr 2024	31.34	31.35	31.34	31.35	31.35	600
05 abr 2024	31.16	31.33	31.16	31.33	31.33	700
04 abr 2024	31.46	31.52	31.06	31.06	31.06	1,900
03 abr 2024	31.39	31.39	31.30	31.35	31.35	7,200
02 abr 2024	31.21	31.29	31.21	31.29	31.29	1,400
01 abr 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 ene 2024	29.84	29.88	29.64	29.65	29.65	1,300
30 ene 2024	29.96	30.00	29.93	30.00	30.00	5,300
29 ene 2024	29.85	29.98	29.82	29.98	29.98	5,400
26 ene 2024	29.77	29.88	29.77	29.83	29.83	4,900
25 ene 2024	29.81	29.82	29.76	29.82	29.82	4,600
24 ene 2024	29.89	29.89	29.71	29.71	29.71	700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Pacer Trendpilot Fund of Funds ETF (TRND)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)