Pacer BlueStar Engineering the Future ETF (BULD)

BULD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	35.57	35.71	35.45	35.45	35.45	-4.44%	8,088
Jun 22, 2026	37.40	38.21	36.91	37.09	37.09	-0.03%	15,235
Jun 18, 2026	36.95	37.34	36.95	37.10	37.10	3.20%	5,443
Jun 17, 2026	36.51	36.88	35.90	35.95	35.95	1.52%	9,191
Jun 16, 2026	36.04	36.32	35.41	35.41	35.41	-2.02%	5,545
Jun 15, 2026	36.54	38.10	36.13	36.14	36.14	1.63%	36,098
Jun 12, 2026	35.18	35.62	34.91	35.56	35.56	1.08%	2,830
Jun 11, 2026	34.34	35.28	34.00	35.18	35.18	5.32%	3,843
Jun 10, 2026	33.43	33.44	33.38	33.40	33.40	-1.32%	15,330
Jun 9, 2026	34.28	34.28	33.29	33.85	33.85	0.11%	1,617
Jun 8, 2026	33.50	34.01	33.43	33.81	33.81	2.83%	3,652
Jun 5, 2026	34.11	34.11	32.63	32.88	32.88	-6.41%	29,103
Jun 4, 2026	34.89	35.15	34.89	35.13	35.13	0.45%	4,122
Jun 3, 2026	35.10	35.19	34.86	34.98	34.97	-0.38%	3,731
Jun 2, 2026	35.09	35.11	35.05	35.11	35.11	1.83%	997
Jun 1, 2026	34.36	34.52	33.89	34.48	34.48	1.20%	12,104
May 29, 2026	33.76	34.24	33.62	34.07	34.07	0.73%	3,581
May 28, 2026	33.81	33.87	33.48	33.82	33.82	0.05%	11,516
May 27, 2026	34.28	34.28	33.68	33.81	33.81	-0.83%	6,522
May 26, 2026	33.28	34.28	33.28	34.09	34.09	3.56%	30,994
May 22, 2026	32.91	33.02	32.86	32.92	32.92	1.87%	712
May 21, 2026	31.77	32.31	31.57	32.31	32.31	1.57%	3,500
May 20, 2026	31.09	31.82	31.09	31.82	31.82	3.20%	6,259
May 19, 2026	30.58	30.84	30.56	30.83	30.83	-1.66%	1,402
May 18, 2026	31.10	31.36	31.10	31.35	31.35	-2.02%	825
May 15, 2026	32.16	32.16	31.79	32.00	32.00	-2.60%	2,756
May 14, 2026	32.67	33.06	32.64	32.85	32.85	0.55%	6,576
May 13, 2026	32.48	32.74	32.28	32.67	32.67	1.01%	7,223
May 12, 2026	32.34	32.34	32.34	32.34	32.34	-0.47%	117
May 11, 2026	32.50	32.59	32.29	32.50	32.50	-0.14%	1,293
May 8, 2026	32.38	32.58	32.26	32.54	32.54	1.92%	1,519
May 7, 2026	32.55	32.55	31.76	31.93	31.93	-2.13%	2,471
May 6, 2026	32.30	32.91	32.29	32.62	32.62	3.12%	8,716
May 5, 2026	31.12	31.63	31.12	31.63	31.63	3.17%	2,763
May 4, 2026	31.02	31.02	30.58	30.66	30.66	-0.49%	762
May 1, 2026	30.61	30.86	30.43	30.81	30.81	0.28%	10,743
Apr 30, 2026	30.23	30.73	30.23	30.73	30.73	3.02%	698
Apr 29, 2026	30.10	30.11	29.61	29.83	29.83	-0.85%	1,083
Apr 28, 2026	30.14	30.20	29.87	30.08	30.08	-2.80%	896
Apr 27, 2026	31.25	31.25	30.82	30.95	30.95	-0.50%	1,739
Apr 24, 2026	30.84	31.10	30.81	31.10	31.10	2.46%	1,519
Apr 23, 2026	30.89	30.89	30.24	30.35	30.35	-1.74%	4,147
Apr 22, 2026	30.94	30.94	30.80	30.89	30.89	0.95%	780
Apr 21, 2026	30.92	31.09	30.60	30.60	30.60	-0.98%	2,343
Apr 20, 2026	30.80	30.95	30.80	30.90	30.90	0.29%	7,752
Apr 17, 2026	30.80	30.81	30.77	30.81	30.81	2.48%	555
Apr 16, 2026	29.98	30.07	29.98	30.07	30.06	-0.29%	934
Apr 15, 2026	29.92	30.47	29.75	30.15	30.15	0.24%	4,032
Apr 14, 2026	30.15	30.15	30.08	30.08	30.08	0.91%	1,114
Apr 13, 2026	29.62	29.81	29.62	29.81	29.81	1.15%	226

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.