Pacer Trendpilot™ European Index ETF (PTEU)

PTEU
🏛️ 美国 →
29.52
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.81 24.81 24.74 24.74 0.0M
2021-12-30 24.90 25.13 24.58 24.60 0.0M
2021-12-29 24.79 24.82 24.74 24.79 0.0M
2021-12-28 24.58 24.86 24.58 24.73 0.0M
2021-12-27 24.63 24.69 24.62 24.69 0.0M
2021-12-23 24.63 24.63 24.50 24.53 0.0M
2021-12-22 24.47 24.80 24.47 24.71 0.0M
2021-12-21 24.28 24.41 24.21 24.38 0.0M
2021-12-20 23.98 24.02 23.98 24.00 0.0M
2021-12-17 24.29 24.29 24.07 24.07 0.0M
2021-12-16 24.58 24.58 24.43 24.44 0.0M
2021-12-15 24.62 24.62 24.20 24.48 0.0M
2021-12-14 24.65 24.65 24.16 24.18 0.0M
2021-12-13 24.56 24.57 24.40 24.40 0.0M
2021-12-10 24.41 24.67 24.41 24.49 0.0M
2021-12-09 24.67 24.67 24.27 24.50 0.0M
2021-12-08 24.80 24.96 24.79 24.87 0.0M
2021-12-07 24.99 24.99 24.71 24.84 0.0M
2021-12-06 24.51 24.51 24.08 24.18 0.0M
2021-12-03 23.94 23.94 23.67 23.86 0.0M
2021-12-02 24.07 24.36 24.07 24.09 0.0M
2021-12-01 24.52 24.52 23.96 23.96 0.0M
2021-11-30 24.29 24.32 23.95 24.02 0.0M
2021-11-29 24.15 24.21 24.08 24.21 0.0M
2021-11-26 24.22 24.22 24.03 24.07 0.0M
2021-11-24 24.40 24.89 24.40 24.75 0.0M
2021-11-23 25.01 25.01 24.83 24.86 0.0M
2021-11-22 25.30 25.30 25.01 25.01 0.0M
2021-11-19 25.38 25.38 25.20 25.25 0.0M
2021-11-18 25.48 25.71 25.40 25.66 0.0M
2021-11-17 25.68 25.68 25.43 25.51 0.0M
2021-11-16 25.76 25.76 25.52 25.52 0.0M
2021-11-15 25.79 25.79 25.59 25.59 0.0M
2021-11-12 25.72 25.72 25.62 25.68 0.0M
2021-11-11 25.72 25.72 25.52 25.61 0.0M
2021-11-10 25.84 25.84 25.49 25.49 0.0M
2021-11-09 25.85 26.05 25.69 25.87 0.0M
2021-11-08 26.05 26.05 25.90 25.90 0.0M
2021-11-05 25.75 26.01 25.73 25.79 0.0M
2021-11-04 25.90 25.90 25.80 25.86 0.0M
2021-11-03 25.49 25.85 25.49 25.70 0.0M
2021-11-02 25.70 25.70 25.40 25.40 0.0M
2021-11-01 25.53 25.59 25.36 25.52 0.0M
2021-10-29 25.13 25.44 25.13 25.34 0.0M
2021-10-28 25.43 25.44 25.35 25.44 0.0M
2021-10-27 25.17 25.41 25.17 25.26 0.0M
2021-10-26 25.42 25.42 25.27 25.29 0.0M
2021-10-25 25.24 25.24 25.18 25.21 0.0M
2021-10-22 25.30 25.41 25.27 25.27 0.0M
2021-10-21 25.30 25.30 25.16 25.16 0.0M
2021-10-20 25.17 25.20 25.15 25.16 0.0M
2021-10-19 25.16 25.16 25.01 25.07 0.0M
2021-10-18 24.75 24.98 24.75 24.94 0.0M
2021-10-15 25.12 25.13 25.02 25.08 0.0M
2021-10-14 24.97 24.97 24.85 24.91 0.0M
2021-10-13 24.53 24.66 24.53 24.57 0.0M
2021-10-12 24.17 24.40 24.17 24.26 0.0M
2021-10-11 24.36 24.41 24.22 24.22 0.0M
2021-10-08 24.56 24.56 24.36 24.39 0.0M
2021-10-07 24.48 24.60 24.47 24.48 0.0M
2021-10-06 24.25 24.32 23.92 24.10 0.0M
2021-10-05 24.33 24.54 24.33 24.41 0.0M
2021-10-04 24.25 24.30 24.14 24.25 0.0M
2021-10-01 24.35 24.45 24.21 24.43 0.0M
2021-09-30 24.65 24.65 24.21 24.26 0.0M
2021-09-29 24.72 24.72 24.45 24.49 0.0M
2021-09-28 24.73 24.73 24.59 24.59 0.0M
2021-09-27 25.28 25.29 25.17 25.23 0.0M
2021-09-24 25.36 25.36 25.26 25.26 0.0M
2021-09-23 25.49 25.49 25.39 25.44 0.0M
2021-09-22 25.36 25.44 24.96 25.12 0.0M
2021-09-21 24.96 24.96 24.96 24.96 0.0M
2021-09-20 24.71 24.72 24.50 24.59 0.0M
2021-09-17 25.20 25.24 24.89 24.96 0.0M
2021-09-16 25.32 25.54 25.32 25.43 0.0M
2021-09-15 25.47 25.56 25.37 25.56 0.0M
2021-09-14 25.59 25.60 25.52 25.56 0.0M
2021-09-13 25.43 25.60 25.27 25.54 0.0M
2021-09-10 25.52 25.60 25.39 25.39 0.0M
2021-09-09 25.56 25.60 25.52 25.54 0.0M
2021-09-08 25.63 25.68 25.56 25.56 0.0M
2021-09-07 25.95 25.98 25.80 25.84 0.0M
2021-09-03 25.89 25.93 25.86 25.86 0.0M
2021-09-02 25.93 26.06 25.89 25.97 0.0M
2021-09-01 25.91 25.91 25.88 25.88 0.0M
2021-08-31 25.77 25.77 25.60 25.64 0.0M
2021-08-30 25.73 25.80 25.68 25.68 0.0M
2021-08-27 25.61 25.73 25.61 25.71 0.0M
2021-08-26 25.48 25.48 25.40 25.40 0.0M
2021-08-25 25.59 25.64 25.59 25.63 0.0M
2021-08-24 25.29 25.60 25.29 25.54 0.0M
2021-08-23 25.56 25.58 25.51 25.51 0.0M
2021-08-20 25.30 25.30 25.12 25.17 0.0M
2021-08-19 25.19 25.25 25.08 25.13 0.0M
2021-08-18 25.55 25.62 25.43 25.43 0.0M
2021-08-17 25.58 25.60 25.34 25.45 0.0M
2021-08-16 25.73 25.79 25.59 25.74 0.0M
2021-08-13 25.86 25.91 25.86 25.88 0.0M
2021-08-12 25.75 25.82 25.39 25.63 0.0M
2021-08-11 25.53 25.76 25.50 25.52 0.0M
2021-08-10 25.60 25.65 25.51 25.51 0.0M
2021-08-09 25.57 25.63 25.53 25.54 0.0M
2021-08-06 25.58 25.58 25.39 25.45 0.0M
2021-08-05 25.45 25.65 25.45 25.53 0.0M
2021-08-04 25.42 25.63 25.42 25.47 0.0M
2021-08-03 25.35 25.41 25.34 25.41 0.0M
2021-08-02 25.25 25.41 25.25 25.27 0.0M
2021-07-30 25.20 25.28 25.13 25.18 0.0M
2021-07-29 25.45 25.45 25.37 25.37 0.0M
2021-07-28 25.14 25.14 25.11 25.11 0.0M
2021-07-27 24.87 25.17 24.82 24.92 0.0M
2021-07-26 24.91 25.19 24.91 25.13 0.0M
2021-07-23 25.06 25.07 24.96 25.02 0.0M
2021-07-22 24.78 24.98 24.78 24.82 0.0M
2021-07-21 24.82 24.82 24.56 24.70 0.0M
2021-07-20 23.91 24.27 23.91 24.27 0.0M
2021-07-19 24.14 24.15 23.92 23.98 0.0M
2021-07-16 24.70 24.70 24.53 24.58 0.0M
2021-07-15 24.90 24.90 24.60 24.72 0.0M
2021-07-14 25.12 25.12 25.04 25.04 0.0M
2021-07-13 25.07 25.18 24.95 24.95 0.0M
2021-07-12 25.15 25.23 25.09 25.15 0.0M
2021-07-09 24.90 25.03 24.90 25.03 0.0M
2021-07-08 24.49 24.56 24.37 24.50 0.0M
2021-07-07 24.95 24.95 24.80 24.82 0.0M
2021-07-06 24.89 24.89 24.68 24.74 0.0M
2021-07-02 24.99 25.05 24.99 25.05 0.0M
2021-07-01 24.83 25.03 24.83 24.89 0.0M
2021-06-30 24.80 25.00 24.78 24.84 0.0M
2021-06-29 25.25 25.25 25.07 25.13 0.0M
2021-06-28 25.33 25.33 25.19 25.24 0.0M
2021-06-25 25.40 25.43 25.37 25.37 0.0M
2021-06-24 25.37 25.40 25.29 25.30 0.0M
2021-06-23 25.24 25.24 24.98 24.99 0.0M
2021-06-22 25.21 25.21 25.17 25.20 0.0M
2021-06-21 25.14 25.19 25.12 25.15 0.0M
2021-06-18 24.94 24.94 24.87 24.92 0.0M
2021-06-17 25.29 25.54 25.29 25.37 0.0M
2021-06-16 25.76 25.99 25.56 25.60 0.0M
2021-06-15 25.71 25.94 25.64 25.84 0.0M
2021-06-14 25.62 25.94 25.62 25.82 0.0M
2021-06-11 25.78 25.82 25.72 25.82 0.0M
2021-06-10 25.55 25.76 25.47 25.66 0.0M
2021-06-09 25.75 25.75 25.70 25.70 0.0M
2021-06-08 25.81 25.85 25.67 25.73 0.0M
2021-06-07 25.81 25.84 25.73 25.74 0.0M
2021-06-04 25.61 25.68 25.39 25.50 0.0M
2021-06-03 25.44 25.50 24.21 25.11 0.0M
2021-06-02 25.69 25.69 25.59 25.59 0.0M
2021-06-01 25.68 25.72 25.51 25.57 0.0M
2021-05-28 25.42 25.50 25.42 25.48 0.0M
2021-05-27 25.40 25.45 25.22 25.29 0.0M
2021-05-26 25.37 25.45 25.18 25.32 0.0M
2021-05-25 25.48 25.48 25.40 25.40 0.0M
2021-05-24 25.36 25.41 25.24 25.27 0.0M
2021-05-21 25.17 25.19 25.04 25.12 0.0M
2021-05-20 24.95 25.14 24.94 25.09 0.0M
2021-05-19 24.50 24.81 24.50 24.61 0.0M
2021-05-18 24.94 25.16 24.94 25.04 0.0M
2021-05-17 25.02 25.02 24.92 25.01 0.0M
2021-05-14 24.93 25.18 24.93 25.15 0.0M
2021-05-13 24.57 24.63 24.42 24.58 0.0M
2021-05-12 24.40 24.44 24.24 24.24 0.0M
2021-05-11 24.32 24.61 24.32 24.50 0.0M
2021-05-10 24.97 25.00 24.81 24.81 0.0M
2021-05-07 24.74 24.97 24.74 24.97 0.0M
2021-05-06 24.56 24.65 24.44 24.53 0.0M
2021-05-05 24.27 24.49 24.27 24.44 0.0M
2021-05-04 24.37 24.37 23.97 24.01 0.0M
2021-05-03 24.53 24.55 24.49 24.50 0.0M
2021-04-30 24.42 24.57 24.20 24.24 0.0M
2021-04-29 24.73 24.73 24.50 24.63 0.0M
2021-04-28 24.64 24.68 24.56 24.61 0.0M
2021-04-27 24.49 24.59 24.44 24.59 0.0M
2021-04-26 24.45 24.60 24.45 24.53 0.0M
2021-04-23 24.44 24.54 24.34 24.53 0.0M
2021-04-22 24.34 24.34 24.18 24.22 0.0M
2021-04-21 24.06 24.23 24.06 24.23 0.0M
2021-04-20 24.36 24.36 23.97 23.99 0.0M
2021-04-19 24.60 24.60 24.44 24.44 0.0M
2021-04-16 24.34 24.54 24.30 24.39 0.0M
2021-04-15 24.01 24.21 24.01 24.12 0.0M
2021-04-14 23.93 24.15 23.93 24.00 0.0M
2021-04-13 23.96 24.07 23.92 24.07 0.0M
2021-04-12 23.83 23.88 23.78 23.84 0.0M
2021-04-09 24.01 24.01 23.80 23.92 0.0M
2021-04-08 23.89 23.89 23.77 23.81 0.0M
2021-04-07 23.71 23.83 23.65 23.67 0.0M
2021-04-06 23.82 23.82 23.65 23.73 0.0M
2021-04-05 24.06 24.06 23.69 24.02 0.0M
2021-04-01 23.45 23.54 23.35 23.53 0.0M
2021-03-31 23.37 23.37 23.22 23.22 0.0M
2021-03-30 23.17 23.35 23.13 23.25 0.0M
2021-03-29 23.02 23.14 22.97 23.12 0.0M
2021-03-26 23.06 23.19 22.97 23.19 0.0M
2021-03-25 22.77 22.98 22.62 22.92 0.0M
2021-03-24 22.81 22.96 22.72 22.85 0.0M
2021-03-23 23.11 23.12 22.85 22.89 0.0M
2021-03-22 23.18 23.21 23.07 23.09 0.0M
2021-03-19 23.00 23.25 23.00 23.16 0.0M
2021-03-18 23.16 23.42 23.06 23.11 0.0M
2021-03-17 23.23 23.53 23.04 23.41 0.0M
2021-03-16 23.21 23.38 23.19 23.21 0.0M
2021-03-15 23.17 23.30 23.14 23.17 0.0M
2021-03-12 23.24 23.37 23.11 23.37 0.0M
2021-03-11 23.26 23.34 23.25 23.29 0.0M
2021-03-10 23.12 23.23 23.10 23.18 0.0M
2021-03-09 22.96 23.03 22.96 23.01 0.0M
2021-03-08 22.82 22.85 22.68 22.68 0.0M
2021-03-05 22.50 22.58 22.30 22.54 0.0M
2021-03-04 22.75 22.75 22.21 22.36 0.0M
2021-03-03 22.67 22.79 22.60 22.66 0.0M
2021-03-02 22.92 22.92 22.72 22.75 0.0M
2021-03-01 22.69 22.85 22.57 22.78 0.0M
2021-02-26 22.65 22.65 22.32 22.32 0.0M
2021-02-25 22.97 23.16 22.69 22.71 0.0M
2021-02-24 22.71 23.00 22.66 22.93 0.0M
2021-02-23 22.75 22.87 22.59 22.87 0.0M
2021-02-22 22.73 22.92 22.70 22.86 0.0M
2021-02-19 22.97 22.98 22.82 22.89 0.0M
2021-02-18 22.81 22.81 22.60 22.75 0.0M
2021-02-17 22.89 22.89 22.67 22.82 0.0M
2021-02-16 23.18 23.18 23.03 23.03 0.0M
2021-02-12 22.68 22.95 22.68 22.86 0.0M
2021-02-11 22.87 22.87 22.62 22.80 0.0M
2021-02-10 22.85 22.85 22.64 22.69 0.0M
2021-02-09 22.55 22.91 22.34 22.75 0.0M
2021-02-08 22.75 22.75 22.60 22.62 0.0M
2021-02-05 22.46 22.61 22.35 22.54 0.0M
2021-02-04 22.23 22.46 22.23 22.39 0.0M
2021-02-03 22.16 22.41 22.16 22.29 0.0M
2021-02-02 22.22 22.28 22.08 22.23 0.0M
2021-02-01 22.05 22.05 21.81 22.00 0.0M
2021-01-29 21.90 22.06 21.56 21.66 0.0M
2021-01-28 22.19 22.35 21.98 22.14 0.0M
2021-01-27 21.82 22.18 21.62 21.90 0.0M
2021-01-26 22.36 22.52 22.30 22.35 0.0M
2021-01-25 22.32 22.32 21.97 22.28 0.0M
2021-01-22 22.39 22.61 22.36 22.47 0.0M
2021-01-21 22.59 22.70 21.77 22.64 0.0M
2021-01-20 22.49 22.56 22.49 22.56 0.0M
2021-01-19 22.53 22.58 22.28 22.45 0.0M
2021-01-15 22.36 22.51 22.17 22.21 0.0M
2021-01-14 22.71 22.86 22.65 22.76 0.0M
2021-01-13 22.67 22.67 22.47 22.50 0.0M
2021-01-12 22.57 22.63 22.33 22.56 0.0M
2021-01-11 22.40 22.60 22.39 22.49 0.0M
2021-01-08 22.96 22.96 22.54 22.95 0.0M
2021-01-07 22.84 22.85 22.61 22.84 0.0M
2021-01-06 22.43 22.83 22.43 22.71 0.0M
2021-01-05 22.44 22.56 22.31 22.36 0.0M
2021-01-04 22.57 22.76 21.98 22.36 0.0M