Pacer Barings Secured Credit Flex ETF (PBSC)
NASDAQ: PBSC · Real-Time Price · USD
25.20
+0.05 (0.20%)
Sep 11, 2026, 4:00 PM EDT - Market closed
PBSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | 0.22% | 119 |
| Sep 10, 2026 | 25.18 | 25.18 | 25.15 | 25.15 | 25.15 | -0.30% | 129 |
| Sep 9, 2026 | 25.24 | 25.25 | 25.22 | 25.22 | 25.22 | -0.08% | 1,115 |
| Sep 8, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.02% | 15 |
| Sep 4, 2026 | 25.23 | 25.27 | 25.23 | 25.25 | 25.25 | 0.06% | 616 |
| Sep 3, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.04% | 13 |
| Sep 2, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.15% | 14 |
| Sep 1, 2026 | 25.21 | 25.21 | 25.18 | 25.18 | 25.18 | -0.14% | 224 |
| Aug 31, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.03% | 14 |
| Aug 28, 2026 | 25.35 | 25.37 | 25.34 | 25.34 | 25.22 | -0.04% | 2,214 |
| Aug 27, 2026 | 25.36 | 25.36 | 25.35 | 25.35 | 25.23 | 0.06% | 628 |
| Aug 26, 2026 | 25.35 | 25.35 | 25.34 | 25.34 | 25.22 | -0.08% | 1,014 |
| Aug 25, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.24 | 0.18% | 13 |
| Aug 24, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.19 | -0.04% | 13 |
| Aug 21, 2026 | 25.31 | 25.33 | 25.31 | 25.32 | 25.20 | 0.20% | 1,964 |
| Aug 20, 2026 | 25.30 | 25.30 | 25.27 | 25.27 | 25.15 | -0.25% | 1,013 |
| Aug 19, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.22 | 0.21% | 1,039 |
| Aug 18, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.16 | -0.02% | 13 |
| Aug 17, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.17 | -0.04% | 13 |
| Aug 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.18 | -0.08% | 15 |
| Aug 13, 2026 | 25.33 | 25.33 | 25.32 | 25.32 | 25.20 | 0.18% | 3,367 |
| Aug 12, 2026 | 25.26 | 25.27 | 25.26 | 25.27 | 25.15 | 0.12% | 214 |
| Aug 11, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.12 | 0.04% | 11 |
| Aug 10, 2026 | 25.25 | 25.25 | 25.22 | 25.23 | 25.11 | -0.08% | 351 |
| Aug 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.13 | 0.18% | 11 |
| Aug 6, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.09 | -0.02% | 9 |
| Aug 5, 2026 | 25.24 | 25.24 | 25.21 | 25.21 | 25.09 | -0.13% | 570,617 |
| Aug 4, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.12 | 0.29% | 23 |
| Aug 3, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.05 | 0.11% | 9 |
| Jul 31, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | -0.05% | 8 |
| Jul 30, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.04 | 0.16% | 600,065 |
| Jul 29, 2026 | 25.18 | 25.19 | 25.18 | 25.19 | 25.00 | -0.02% | 216 |
| Jul 28, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.00 | - | 6 |
| Jul 27, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.00 | 0.12% | 6 |
| Jul 24, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 24.97 | 0.02% | 297 |
| Jul 23, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.97 | -0.22% | 224 |
| Jul 22, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.02 | -0.14% | 406 |
| Jul 21, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.06 | 0.06% | 6 |
| Jul 20, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.04 | 0.04% | 6 |
| Jul 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.03 | 0.03% | 11 |
| Jul 16, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.02 | -0.03% | 1,015 |
| Jul 15, 2026 | 25.23 | 25.24 | 25.22 | 25.22 | 25.03 | 0.18% | 601,362 |
| Jul 14, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.99 | 0.06% | 11 |
| Jul 13, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.97 | -0.11% | 115 |
| Jul 10, 2026 | 25.20 | 25.20 | 25.15 | 25.19 | 25.00 | 0.05% | 2,514 |
| Jul 9, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 24.99 | 0.08% | 407 |
| Jul 8, 2026 | 25.18 | 25.18 | 25.16 | 25.16 | 24.97 | -0.20% | 600,517 |
| Jul 7, 2026 | 25.22 | 25.22 | 25.20 | 25.21 | 25.02 | -0.06% | 3,210 |
| Jul 6, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.03 | 0.14% | 201 |
| Jul 2, 2026 | 25.19 | 25.19 | 25.18 | 25.19 | 25.00 | 0.18% | 326 |