Pacer BlueStar Engineering the Future ETF (BULD)
NASDAQ: BULD · Real-Time Price · USD
19.98
+0.01 (0.06%)
Apr 1, 2025, 4:00 PM EDT - Market closed
BULD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.06% | 14 |
| Mar 31, 2025 | 19.92 | 19.97 | 19.86 | 19.97 | 19.97 | -1.19% | 574 |
| Mar 28, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -2.56% | 14 |
| Mar 27, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.27% | 6 |
| Mar 26, 2025 | 21.36 | 21.37 | 21.22 | 21.22 | 21.22 | -1.48% | 655 |
| Mar 25, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.08% | 5 |
| Mar 24, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.32% | 34 |
| Mar 21, 2025 | 21.32 | 21.32 | 21.28 | 21.28 | 21.28 | -1.50% | 457 |
| Mar 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.35% | 35 |
| Mar 19, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.58% | 5 |
| Mar 18, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.11% | 4 |
| Mar 17, 2025 | 21.79 | 21.80 | 21.79 | 21.80 | 21.80 | 1.47% | 375 |
| Mar 14, 2025 | 21.34 | 21.48 | 21.34 | 21.48 | 21.48 | 3.02% | 346 |
| Mar 13, 2025 | 21.08 | 21.08 | 20.85 | 20.85 | 20.85 | -1.33% | 3,275 |
| Mar 12, 2025 | 21.17 | 21.26 | 21.13 | 21.13 | 21.13 | -0.05% | 243 |
| Mar 11, 2025 | 21.20 | 21.20 | 21.07 | 21.14 | 21.14 | 0.09% | 594 |
| Mar 10, 2025 | 21.22 | 21.26 | 21.12 | 21.12 | 21.12 | -3.28% | 5,154 |
| Mar 7, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.59% | 14 |
| Mar 6, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.72% | 151 |
| Mar 5, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 2.72% | 299 |
| Mar 4, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.62% | 71 |
| Mar 3, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.41% | 126 |
| Feb 28, 2025 | 21.94 | 21.94 | 21.73 | 21.73 | 21.73 | -1.41% | 227 |
| Feb 27, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.82% | 117 |
| Feb 26, 2025 | 22.85 | 22.85 | 22.68 | 22.68 | 22.68 | 0.53% | 267 |
| Feb 25, 2025 | 22.61 | 22.61 | 22.56 | 22.56 | 22.56 | -1.66% | 115 |
| Feb 24, 2025 | 22.99 | 22.99 | 22.94 | 22.94 | 22.94 | -0.95% | 300 |
| Feb 21, 2025 | 23.51 | 23.51 | 23.16 | 23.16 | 23.16 | -2.03% | 219 |
| Feb 20, 2025 | 23.77 | 23.77 | 23.64 | 23.64 | 23.64 | -1.46% | 334 |
| Feb 19, 2025 | 24.05 | 24.05 | 23.93 | 23.99 | 23.99 | -0.62% | 1,843 |
| Feb 18, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.17% | 54 |
| Feb 14, 2025 | 24.02 | 24.10 | 24.02 | 24.10 | 24.10 | -0.54% | 662 |
| Feb 13, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 3.11% | 33 |
| Feb 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.98% | 51 |
| Feb 11, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.05% | 15 |
| Feb 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.09% | 5 |
| Feb 7, 2025 | 23.93 | 23.93 | 23.49 | 23.49 | 23.49 | -2.45% | 269 |
| Feb 6, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.17% | 66 |
| Feb 5, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.49% | 41 |
| Feb 4, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 3.68% | 6 |
| Feb 3, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.09% | 180 |
| Jan 31, 2025 | 23.38 | 23.38 | 22.90 | 22.90 | 22.90 | -0.75% | 123 |
| Jan 30, 2025 | 23.11 | 23.11 | 23.07 | 23.07 | 23.07 | 1.02% | 355 |
| Jan 29, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.17% | 167 |
| Jan 28, 2025 | 22.67 | 22.80 | 22.64 | 22.80 | 22.80 | 0.18% | 6,876 |
| Jan 27, 2025 | 22.76 | 22.84 | 22.61 | 22.76 | 22.76 | -2.17% | 9,946 |
| Jan 24, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 2.03% | 146 |
| Jan 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.52% | 102 |
| Jan 22, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.22% | 14 |
| Jan 21, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 2.79% | 84 |