Pacer Trendpilot™ European Index ETF (PTEU)

PTEU
🏛️ 미국 →
29.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 24.20 24.23 23.86 23.94 0.0M
2024-12-30 23.86 24.01 23.86 24.00 0.0M
2024-12-27 24.20 24.31 24.07 24.13 0.0M
2024-12-26 24.93 25.14 24.93 25.06 0.0M
2024-12-24 24.83 24.88 24.76 24.84 0.0M
2024-12-23 24.77 24.77 24.62 24.76 0.0M
2024-12-20 24.59 24.83 24.56 24.71 0.0M
2024-12-19 24.60 24.67 24.60 24.63 0.0M
2024-12-18 25.25 25.36 24.66 24.72 0.0M
2024-12-17 25.30 25.39 25.22 25.27 0.0M
2024-12-16 25.39 25.39 25.36 25.38 0.0M
2024-12-13 25.57 25.57 25.34 25.46 0.0M
2024-12-12 25.48 25.49 25.37 25.37 0.0M
2024-12-11 25.47 25.57 25.39 25.47 0.0M
2024-12-10 24.62 25.46 24.37 25.41 0.0M
2024-12-09 25.79 25.79 25.60 25.65 0.0M
2024-12-06 25.73 25.80 25.66 25.72 0.0M
2024-12-05 25.71 25.71 25.54 25.63 0.0M
2024-12-04 25.51 25.51 25.35 25.39 0.0M
2024-12-03 25.45 25.45 25.34 25.34 0.0M
2024-12-02 25.38 25.46 25.32 25.40 0.0M
2024-11-29 25.41 25.41 25.41 25.41 0.0M
2024-11-27 25.21 25.21 25.14 25.14 0.0M
2024-11-26 25.28 25.28 25.12 25.15 0.0M
2024-11-25 25.30 25.31 25.26 25.30 0.0M
2024-11-22 24.75 25.13 24.75 25.11 0.0M
2024-11-21 25.15 25.22 24.95 25.21 0.0M
2024-11-20 25.12 25.19 25.12 25.19 0.0M
2024-11-19 25.25 25.31 25.24 25.31 0.0M
2024-11-18 25.50 25.52 25.44 25.52 0.0M
2024-11-15 25.48 25.48 25.45 25.45 0.0M
2024-11-14 25.73 25.73 25.50 25.50 0.0M
2024-11-13 25.36 25.36 25.32 25.34 0.0M
2024-11-12 25.50 25.50 25.42 25.50 0.0M
2024-11-11 26.03 26.06 26.03 26.06 0.0M
2024-11-08 25.87 26.03 25.87 26.03 0.0M
2024-11-07 26.39 26.45 26.16 26.40 0.0M
2024-11-06 25.98 26.05 25.98 26.00 0.0M
2024-11-05 26.50 26.84 26.50 26.72 0.0M
2024-11-04 26.51 26.61 26.49 26.49 0.0M
2024-11-01 26.55 26.55 26.47 26.47 0.0M
2024-10-31 26.37 26.37 26.21 26.30 0.0M
2024-10-30 26.47 26.60 26.47 26.57 0.0M
2024-10-29 26.73 26.76 26.65 26.72 0.0M
2024-10-28 26.78 26.86 26.71 26.83 0.0M
2024-10-25 26.81 26.81 26.58 26.58 0.0M
2024-10-24 26.87 26.87 26.59 26.64 0.0M
2024-10-23 26.49 26.53 26.49 26.53 0.0M
2024-10-22 26.64 26.75 26.64 26.75 0.0M
2024-10-21 26.87 26.87 26.82 26.86 0.0M
2024-10-18 27.09 27.11 27.04 27.09 0.0M
2024-10-17 26.96 26.96 26.74 26.85 0.0M
2024-10-16 26.87 26.88 26.69 26.74 0.0M
2024-10-15 27.32 27.32 26.90 26.90 0.0M
2024-10-14 27.53 27.53 27.53 27.53 0.0M
2024-10-11 27.24 27.33 27.24 27.33 0.0M
2024-10-10 27.20 27.20 27.15 27.15 0.0M
2024-10-09 27.19 27.28 27.08 27.27 0.0M
2024-10-08 27.09 27.23 27.09 27.23 0.0M
2024-10-07 27.13 27.13 27.06 27.06 0.0M
2024-10-04 27.13 27.28 27.13 27.28 0.0M
2024-10-03 27.00 27.14 26.99 27.06 0.0M
2024-10-02 27.32 27.42 27.29 27.35 0.0M
2024-10-01 27.53 27.53 26.72 27.50 0.0M
2024-09-30 27.96 27.96 27.84 27.84 0.0M
2024-09-27 28.18 28.22 27.92 28.19 0.0M
2024-09-26 28.09 28.09 28.09 28.09 0.0M
2024-09-25 27.55 27.55 27.22 27.27 0.0M
2024-09-24 27.46 27.55 27.36 27.55 0.0M
2024-09-23 27.11 27.21 27.11 27.18 0.0M
2024-09-20 27.20 27.28 27.17 27.17 0.0M
2024-09-19 27.44 27.55 27.33 27.52 0.0M
2024-09-18 26.99 27.26 26.99 27.00 0.0M
2024-09-17 27.16 27.16 27.10 27.11 0.0M
2024-09-16 27.12 27.12 27.00 27.10 0.0M
2024-09-13 27.02 27.02 26.94 26.94 0.0M
2024-09-12 26.70 26.85 26.70 26.85 0.0M
2024-09-11 26.26 26.65 26.26 26.65 0.0M
2024-09-10 26.26 26.39 26.21 26.39 0.0M
2024-09-09 26.50 26.65 26.48 26.59 0.0M
2024-09-06 26.85 26.85 26.47 26.47 0.0M
2024-09-05 26.89 26.89 26.72 26.81 0.0M
2024-09-04 26.78 26.99 26.76 26.82 0.0M
2024-09-03 27.09 27.09 26.91 26.91 0.0M
2024-08-30 27.30 27.40 27.30 27.40 0.0M
2024-08-29 27.31 27.31 27.31 27.31 0.0M
2024-08-28 27.34 27.73 27.30 27.40 0.0M
2024-08-27 27.40 27.50 27.33 27.48 0.0M
2024-08-26 27.25 27.28 27.25 27.28 0.0M
2024-08-23 27.40 27.40 27.39 27.39 0.0M
2024-08-22 26.99 26.99 26.99 26.99 0.0M
2024-08-21 27.11 27.16 27.10 27.16 0.0M
2024-08-20 26.90 26.98 26.88 26.98 0.0M
2024-08-19 26.81 27.00 26.81 27.00 0.0M
2024-08-16 26.50 26.60 26.50 26.60 0.0M
2024-08-15 26.28 26.45 26.28 26.45 0.0M
2024-08-14 25.97 26.09 25.96 26.05 0.0M
2024-08-13 25.63 25.94 25.63 25.94 0.0M
2024-08-12 25.77 25.77 25.56 25.56 0.0M
2024-08-09 25.62 25.65 25.62 25.65 0.0M
2024-08-08 25.37 25.63 25.37 25.56 0.0M
2024-08-07 25.45 25.63 25.28 25.28 0.0M
2024-08-06 25.19 25.19 25.19 25.19 0.0M
2024-08-05 24.81 25.06 24.81 25.05 0.0M
2024-08-02 25.49 25.55 25.40 25.52 0.0M
2024-08-01 25.96 25.96 25.66 25.73 0.0M
2024-07-31 26.50 26.50 26.42 26.42 0.0M
2024-07-30 26.24 26.31 26.24 26.31 0.0M
2024-07-29 26.15 26.16 26.10 26.16 0.0M
2024-07-26 26.27 26.43 26.27 26.41 0.0M
2024-07-25 25.85 26.11 25.85 26.11 0.0M
2024-07-24 26.37 26.48 26.18 26.18 0.0M
2024-07-23 26.53 26.71 26.47 26.71 0.0M
2024-07-22 26.64 26.80 26.60 26.80 0.0M
2024-07-19 26.34 26.37 26.28 26.37 0.0M
2024-07-18 26.48 26.48 26.48 26.48 0.0M
2024-07-17 26.74 26.74 26.52 26.53 0.0M
2024-07-16 26.99 26.99 26.91 26.91 0.0M
2024-07-15 27.18 27.18 26.77 26.81 0.0M
2024-07-12 27.40 27.55 27.11 27.12 0.0M
2024-07-11 26.91 27.05 26.73 26.75 0.0M
2024-07-10 26.55 26.72 26.53 26.72 0.0M
2024-07-09 26.50 26.50 26.25 26.27 0.0M
2024-07-08 26.80 26.81 26.55 26.55 0.0M
2024-07-05 26.73 26.92 26.73 26.92 0.0M
2024-07-03 26.46 26.57 26.29 26.51 0.0M
2024-07-02 25.86 26.18 25.86 26.17 0.0M
2024-07-01 26.18 26.76 26.11 26.22 0.0M
2024-06-28 25.97 26.00 25.85 26.00 0.0M
2024-06-27 26.01 26.22 25.91 26.01 0.1M
2024-06-26 26.08 26.08 25.93 25.99 0.0M
2024-06-25 26.12 26.37 26.12 26.27 0.0M
2024-06-24 26.16 26.29 26.16 26.29 0.0M
2024-06-21 26.04 26.12 26.01 26.04 0.0M
2024-06-20 26.23 26.36 26.20 26.27 0.0M
2024-06-18 26.09 26.31 26.09 26.20 0.1M
2024-06-17 25.98 26.08 25.98 26.05 0.0M
2024-06-14 25.69 25.83 24.78 25.83 0.0M
2024-06-13 26.47 26.47 26.28 26.36 0.0M
2024-06-12 27.19 27.25 26.90 26.91 0.0M
2024-06-11 26.56 26.66 26.47 26.59 0.0M
2024-06-10 26.63 26.98 26.63 26.98 0.0M
2024-06-07 26.83 27.19 26.83 27.19 0.0M
2024-06-06 27.49 27.49 27.34 27.42 0.0M
2024-06-05 27.20 27.33 27.20 27.33 0.0M
2024-06-04 26.98 27.03 26.95 26.96 0.0M
2024-06-03 27.32 27.32 27.02 27.16 0.0M
2024-05-31 26.92 27.07 26.92 27.07 0.0M
2024-05-30 26.92 26.98 26.90 26.94 0.0M
2024-05-29 26.77 26.85 26.75 26.79 0.0M
2024-05-28 27.35 27.35 27.25 27.25 0.0M
2024-05-24 27.34 27.34 27.17 27.23 0.0M
2024-05-23 27.06 27.06 26.92 27.00 0.0M
2024-05-22 27.32 27.32 27.07 27.10 0.0M
2024-05-21 27.24 27.41 27.09 27.41 0.1M
2024-05-20 27.44 27.48 27.41 27.41 0.0M
2024-05-17 27.49 27.51 27.41 27.45 0.0M
2024-05-16 27.52 27.52 27.34 27.38 0.0M
2024-05-15 27.45 27.59 27.45 27.50 0.0M
2024-05-14 27.35 27.35 27.14 27.28 0.0M
2024-05-13 27.23 27.23 27.05 27.05 0.0M
2024-05-10 27.23 27.24 26.99 27.00 0.0M
2024-05-09 26.99 26.99 26.96 26.99 0.0M
2024-05-08 26.73 26.73 26.59 26.69 0.0M
2024-05-07 26.68 26.69 26.56 26.69 0.0M
2024-05-06 26.34 26.45 26.34 26.45 0.0M
2024-05-03 26.22 26.27 26.10 26.22 0.0M
2024-05-02 25.90 25.99 25.81 25.94 0.0M
2024-05-01 25.54 25.77 25.53 25.77 0.0M
2024-04-30 26.01 26.04 25.77 25.78 0.0M
2024-04-29 26.18 26.29 26.18 26.24 0.0M
2024-04-26 26.23 26.24 26.13 26.16 0.0M
2024-04-25 25.90 26.00 25.76 25.97 0.0M
2024-04-24 26.17 26.17 25.98 26.15 0.0M
2024-04-23 26.02 26.34 26.02 26.23 0.0M
2024-04-22 25.77 25.83 25.65 25.77 0.0M
2024-04-19 25.49 25.60 25.42 25.50 0.0M
2024-04-18 25.66 25.66 25.44 25.51 0.0M
2024-04-17 25.58 25.58 25.58 25.58 0.0M
2024-04-16 25.41 25.55 25.41 25.49 0.0M
2024-04-15 25.92 25.92 25.50 25.54 0.0M
2024-04-12 25.91 25.91 25.51 25.63 0.0M
2024-04-11 26.06 26.12 25.74 26.12 0.0M
2024-04-10 26.12 26.29 26.06 26.06 0.0M
2024-04-09 26.39 26.49 26.33 26.47 0.0M
2024-04-08 26.62 26.62 26.57 26.57 0.0M
2024-04-05 26.36 26.48 26.36 26.48 0.0M
2024-04-04 26.80 26.80 26.38 26.38 0.0M
2024-04-03 26.49 26.71 26.49 26.69 0.0M
2024-04-02 26.47 26.47 26.42 26.42 0.0M
2024-04-01 26.74 26.82 26.71 26.74 0.0M
2024-03-28 26.79 26.80 26.69 26.74 0.0M
2024-03-27 26.82 26.82 26.65 26.75 0.0M
2024-03-26 26.79 26.79 26.57 26.57 0.0M
2024-03-25 26.54 26.65 26.52 26.54 0.0M
2024-03-22 26.55 26.55 26.44 26.44 0.0M
2024-03-21 26.67 26.71 26.53 26.55 0.0M
2024-03-20 26.33 26.65 26.21 26.65 0.0M
2024-03-19 26.31 26.33 26.19 26.23 0.0M
2024-03-18 26.39 26.39 26.12 26.22 0.0M
2024-03-15 26.36 26.36 26.26 26.29 0.0M
2024-03-14 26.28 26.28 26.25 26.25 0.0M
2024-03-13 26.40 26.56 26.40 26.44 0.0M
2024-03-12 26.29 26.43 26.27 26.34 0.0M
2024-03-11 26.23 26.23 26.00 26.15 0.0M
2024-03-08 26.48 26.48 26.12 26.18 0.0M
2024-03-07 26.31 26.41 26.23 26.41 0.0M
2024-03-06 26.08 26.08 25.93 25.98 0.0M
2024-03-05 25.89 25.89 25.60 25.73 0.0M
2024-03-04 25.88 25.93 25.83 25.89 0.0M
2024-03-01 25.79 25.85 25.68 25.84 0.0M
2024-02-29 25.58 25.80 25.52 25.68 0.0M
2024-02-28 25.71 25.71 25.63 25.69 0.0M
2024-02-27 25.77 25.82 25.77 25.82 0.0M
2024-02-26 25.72 25.72 25.61 25.61 0.0M
2024-02-23 25.79 25.79 25.67 25.71 0.0M
2024-02-22 25.48 25.72 25.35 25.55 0.0M
2024-02-21 25.25 25.32 25.19 25.32 0.0M
2024-02-20 25.11 25.24 25.11 25.22 0.0M
2024-02-16 25.12 25.22 25.03 25.11 0.0M
2024-02-15 25.02 25.16 25.02 25.16 0.0M
2024-02-14 24.75 24.82 24.60 24.80 0.0M
2024-02-13 24.72 24.72 24.43 24.54 0.0M
2024-02-12 24.96 24.96 24.96 24.96 0.0M
2024-02-09 24.93 25.03 24.93 25.03 0.0M
2024-02-08 24.89 24.89 24.82 24.85 0.0M
2024-02-07 24.82 24.82 24.67 24.78 0.0M
2024-02-06 24.71 24.82 24.67 24.75 0.1M
2024-02-05 24.63 24.69 24.58 24.67 0.0M
2024-02-02 24.84 24.86 24.66 24.75 0.0M
2024-02-01 24.85 24.99 24.77 24.92 0.0M
2024-01-31 25.10 25.10 24.73 24.73 0.0M
2024-01-30 24.79 25.01 24.79 24.91 0.0M
2024-01-29 24.77 24.99 24.66 24.87 0.0M
2024-01-26 24.94 24.95 24.83 24.83 0.0M
2024-01-25 24.59 24.67 24.59 24.67 0.0M
2024-01-24 24.80 24.80 24.56 24.56 0.0M
2024-01-23 24.21 24.21 23.87 24.19 0.0M
2024-01-22 24.20 24.40 24.16 24.24 0.0M
2024-01-19 24.15 24.27 24.09 24.27 0.0M
2024-01-18 24.02 24.17 24.02 24.17 0.1M
2024-01-17 23.86 23.90 23.64 23.90 0.0M
2024-01-16 24.13 24.15 23.99 24.06 0.0M
2024-01-12 24.63 24.63 24.44 24.51 0.0M
2024-01-11 24.57 24.57 24.29 24.48 0.0M
2024-01-10 24.30 24.52 24.30 24.52 0.0M
2024-01-09 24.28 24.45 24.28 24.39 0.0M
2024-01-08 24.57 24.65 24.48 24.65 0.0M
2024-01-05 24.40 24.52 24.36 24.36 0.0M
2024-01-04 24.41 24.51 24.33 24.39 0.0M
2024-01-03 24.34 24.51 24.17 24.26 0.0M
2024-01-02 24.66 24.66 24.52 24.55 0.0M