Pacer Trendpilot Fund of Funds ETF (TRND)

TRND
🏛️ アメリカ →
33.44
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 33.41 33.44 33.34 33.44 0.0M
2025-09-25 32.60 33.34 32.60 33.28 0.0M
2025-09-24 33.36 33.51 33.36 33.43 0.0M
2025-09-23 33.64 33.77 33.59 33.59 0.0M
2025-09-22 33.72 33.72 33.72 33.72 0.0M
2025-09-19 33.63 33.63 33.52 33.59 0.0M
2025-09-18 33.60 33.64 33.58 33.59 0.0M
2025-09-17 33.48 33.50 33.18 33.35 0.0M
2025-09-16 33.44 33.51 33.44 33.48 0.0M
2025-09-15 33.40 33.53 33.40 33.48 0.1M
2025-09-12 33.35 33.35 33.31 33.35 0.0M
2025-09-11 33.28 33.42 33.28 33.41 0.0M
2025-09-10 33.14 33.14 33.11 33.13 0.0M
2025-09-09 33.07 33.10 33.01 33.10 0.0M
2025-09-08 33.09 33.11 33.06 33.11 0.0M
2025-09-05 33.16 33.23 32.96 33.05 0.0M
2025-09-04 32.74 32.99 32.74 32.99 0.0M
2025-09-03 32.63 32.70 32.63 32.70 0.0M
2025-09-02 32.38 32.60 32.38 32.60 0.0M
2025-08-29 32.89 32.89 32.35 32.80 0.0M
2025-08-28 32.96 33.03 32.96 33.03 0.0M
2025-08-27 32.85 32.94 32.85 32.92 0.0M
2025-08-26 32.79 32.84 32.79 32.84 0.0M
2025-08-25 32.56 32.84 32.56 32.76 0.0M
2025-08-22 32.80 32.95 32.80 32.95 0.0M
2025-08-21 32.42 32.42 32.41 32.41 0.0M
2025-08-20 32.47 32.53 32.41 32.53 0.0M
2025-08-19 32.66 32.66 32.57 32.57 0.0M
2025-08-18 32.73 32.73 32.67 32.72 0.0M
2025-08-15 32.74 32.74 32.69 32.69 0.0M
2025-08-14 32.75 32.77 32.71 32.77 0.0M
2025-08-13 32.81 32.86 32.74 32.86 0.0M
2025-08-12 32.54 32.68 32.54 32.68 0.0M
2025-08-11 32.39 32.39 32.27 32.27 0.0M
2025-08-08 32.35 32.37 32.35 32.37 0.0M
2025-08-07 32.42 32.42 32.17 32.19 0.0M
2025-08-06 32.17 32.22 32.08 32.18 0.0M
2025-08-05 32.10 32.10 31.99 31.99 0.0M
2025-08-04 31.96 32.09 31.96 32.09 0.0M
2025-08-01 31.55 31.80 31.55 31.73 0.0M
2025-07-31 32.25 32.25 32.03 32.03 0.0M
2025-07-30 32.29 32.38 32.19 32.19 0.0M
2025-07-29 32.40 32.40 32.32 32.33 0.0M
2025-07-28 32.27 32.41 32.27 32.38 0.0M
2025-07-25 32.34 32.52 32.34 32.47 0.0M
2025-07-24 32.33 32.48 32.33 32.40 0.0M
2025-07-23 32.34 32.46 32.29 32.46 0.0M
2025-07-22 32.04 32.19 32.04 32.19 0.0M
2025-07-21 31.99 32.22 31.99 32.08 0.0M
2025-07-18 32.10 32.10 31.99 32.03 0.0M
2025-07-17 31.94 32.06 31.94 32.05 0.0M
2025-07-16 31.91 31.91 31.66 31.87 0.0M
2025-07-15 31.85 31.86 31.75 31.75 0.0M
2025-07-14 31.88 32.03 31.88 32.03 0.0M
2025-07-11 31.90 31.96 31.90 31.93 0.0M
2025-07-10 32.11 32.11 32.09 32.09 0.0M
2025-07-09 31.94 32.07 31.89 32.04 0.0M
2025-07-08 31.88 31.93 31.88 31.92 0.0M
2025-07-07 32.00 32.00 31.70 31.85 0.0M
2025-07-03 32.06 32.09 32.06 32.06 0.0M
2025-07-02 31.84 32.01 31.84 32.01 0.0M
2025-07-01 31.83 31.88 31.81 31.83 0.0M
2025-06-30 31.86 31.94 31.86 31.94 0.0M
2025-06-27 31.66 31.90 31.66 31.82 0.0M
2025-06-26 31.62 31.72 31.58 31.71 0.0M
2025-06-25 31.51 31.55 31.46 31.47 0.0M
2025-06-24 31.46 31.55 31.42 31.54 0.0M
2025-06-23 31.00 31.27 31.00 31.27 0.0M
2025-06-20 31.28 31.28 31.04 31.10 0.0M
2025-06-18 31.23 31.28 31.17 31.17 0.1M
2025-06-17 31.33 31.33 31.16 31.16 0.0M
2025-06-16 31.39 31.40 31.36 31.36 0.0M
2025-06-13 31.21 31.31 31.16 31.16 0.0M
2025-06-12 31.33 31.42 31.33 31.41 0.0M
2025-06-11 31.39 31.46 31.33 31.33 0.0M
2025-06-10 31.31 31.38 31.23 31.38 0.0M
2025-06-09 31.17 31.37 31.17 31.28 0.0M
2025-06-06 31.39 31.39 31.24 31.28 0.0M
2025-06-05 31.20 31.31 31.10 31.14 0.0M
2025-06-04 31.13 31.31 31.13 31.25 0.0M
2025-06-03 31.00 31.18 31.00 31.18 0.0M
2025-06-02 30.95 31.14 30.95 31.10 0.0M
2025-05-30 30.93 31.00 30.82 30.99 0.0M
2025-05-29 30.90 30.98 30.90 30.97 0.0M
2025-05-28 30.98 30.98 30.90 30.90 0.0M
2025-05-27 30.90 31.02 30.90 31.02 0.0M
2025-05-23 30.54 30.67 30.54 30.66 0.0M
2025-05-22 30.71 30.79 30.70 30.73 0.0M
2025-05-21 30.79 30.99 30.67 30.67 0.0M
2025-05-20 30.91 31.00 30.88 30.93 0.0M
2025-05-19 30.97 31.02 30.90 30.98 0.0M
2025-05-16 30.95 30.95 30.90 30.92 0.0M
2025-05-15 30.87 30.93 30.86 30.89 0.0M
2025-05-14 30.81 30.85 30.81 30.84 0.0M
2025-05-13 30.89 30.95 30.85 30.89 0.0M
2025-05-12 30.81 30.94 30.81 30.89 0.0M
2025-05-09 30.82 30.94 30.82 30.86 0.0M
2025-05-08 30.80 30.97 30.80 30.87 0.0M
2025-05-07 30.96 30.96 30.89 30.95 0.0M
2025-05-06 30.81 30.93 30.81 30.93 0.0M
2025-05-05 30.89 31.00 30.89 30.98 0.0M
2025-05-02 30.96 30.96 30.88 30.95 0.0M
2025-05-01 30.92 30.98 30.92 30.95 0.0M
2025-04-30 30.96 31.01 30.95 31.01 0.0M
2025-04-29 30.96 30.98 30.94 30.94 0.0M
2025-04-28 30.89 31.01 30.89 31.01 0.0M
2025-04-25 30.82 30.94 30.82 30.94 0.0M
2025-04-24 30.85 30.85 30.85 30.85 0.0M
2025-04-23 30.79 30.88 30.78 30.85 0.0M
2025-04-22 30.85 30.86 30.82 30.85 0.0M
2025-04-21 30.85 31.00 30.83 30.83 0.0M
2025-04-17 30.84 30.90 30.84 30.87 0.0M
2025-04-16 30.85 30.90 30.80 30.90 0.0M
2025-04-15 30.83 30.86 30.82 30.86 0.0M
2025-04-14 30.60 30.86 30.60 30.86 0.0M
2025-04-11 31.02 31.02 30.71 30.73 0.0M
2025-04-10 31.08 31.08 30.71 30.84 0.0M
2025-04-09 30.66 31.24 30.55 31.24 0.2M
2025-04-08 31.09 31.09 30.62 30.64 0.0M
2025-04-07 30.99 30.99 30.65 30.79 0.0M
2025-04-04 31.17 31.26 30.83 30.83 0.0M
2025-04-03 31.67 31.95 31.67 31.73 0.0M
2025-04-02 32.11 32.22 32.10 32.21 0.0M
2025-04-01 32.05 32.18 32.05 32.18 0.0M
2025-03-31 32.05 32.15 31.94 32.15 0.0M
2025-03-28 32.30 32.30 32.13 32.18 0.0M
2025-03-27 32.36 32.41 32.31 32.35 0.0M
2025-03-26 32.50 32.50 32.35 32.38 0.0M
2025-03-25 32.58 32.61 32.58 32.58 0.0M
2025-03-24 32.53 32.56 32.50 32.56 0.0M
2025-03-21 32.33 32.38 32.30 32.38 0.0M
2025-03-20 32.42 32.42 32.36 32.41 0.0M
2025-03-19 32.31 32.51 32.31 32.51 0.0M
2025-03-18 32.34 32.38 32.33 32.38 0.0M
2025-03-17 32.41 32.50 32.37 32.44 0.0M
2025-03-14 32.14 32.27 32.14 32.27 0.0M
2025-03-13 32.02 32.02 31.87 31.93 0.0M
2025-03-12 32.03 32.17 32.02 32.13 0.0M
2025-03-11 32.10 32.11 31.90 32.04 0.0M
2025-03-10 32.43 32.45 32.11 32.13 0.0M
2025-03-07 32.59 32.78 32.59 32.78 0.0M
2025-03-06 32.61 32.70 32.57 32.64 0.0M
2025-03-05 32.71 33.01 32.70 33.01 0.0M
2025-03-04 32.50 32.84 32.42 32.70 0.0M
2025-03-03 33.22 33.30 32.80 32.81 0.0M
2025-02-28 32.87 33.20 32.87 33.20 0.0M
2025-02-27 33.29 33.29 32.94 32.94 0.0M
2025-02-26 33.47 33.49 33.24 33.31 0.0M
2025-02-25 33.41 33.41 33.25 33.28 0.0M
2025-02-24 33.17 33.44 33.17 33.29 0.0M
2025-02-21 33.38 33.38 33.32 33.34 0.0M
2025-02-20 33.79 33.80 33.64 33.80 0.0M
2025-02-19 33.75 33.89 33.73 33.88 0.0M
2025-02-18 33.90 33.90 33.82 33.86 0.0M
2025-02-14 33.70 33.84 33.70 33.78 0.0M
2025-02-13 33.43 33.76 33.43 33.76 0.0M
2025-02-12 33.32 33.40 33.32 33.40 0.0M
2025-02-11 33.48 33.53 33.40 33.49 0.0M
2025-02-10 33.42 33.52 33.42 33.46 0.0M
2025-02-07 33.36 33.36 33.36 33.36 0.0M
2025-02-06 33.58 33.66 33.54 33.62 0.0M
2025-02-05 33.42 33.55 33.42 33.53 0.0M
2025-02-04 33.09 33.36 33.09 33.34 0.0M
2025-02-03 32.88 33.27 32.88 33.24 0.0M
2025-01-31 33.67 33.71 33.34 33.34 0.0M
2025-01-30 33.39 33.58 33.39 33.58 0.0M
2025-01-29 33.40 33.40 33.36 33.39 0.0M
2025-01-28 33.35 33.44 33.34 33.44 0.0M
2025-01-27 33.01 33.32 33.01 33.27 0.0M
2025-01-24 33.42 33.63 33.42 33.57 0.0M
2025-01-23 33.43 33.61 33.43 33.60 0.0M
2025-01-22 33.53 33.58 33.46 33.46 0.0M
2025-01-21 33.26 33.44 33.26 33.44 0.0M
2025-01-17 33.00 33.14 33.00 33.10 0.0M
2025-01-16 32.89 33.00 32.89 32.92 0.0M
2025-01-15 32.71 32.92 32.71 32.84 0.0M
2025-01-14 32.32 32.49 32.32 32.44 0.0M
2025-01-13 32.19 32.34 32.19 32.34 0.0M
2025-01-10 32.42 32.44 31.99 32.32 0.0M
2025-01-08 32.63 32.70 32.56 32.70 0.0M
2025-01-07 32.79 32.79 32.65 32.65 0.0M
2025-01-06 33.01 33.05 32.86 32.86 0.1M
2025-01-03 32.46 32.69 32.46 32.67 0.0M
2025-01-02 32.91 32.91 32.33 32.45 0.0M