Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.29
-0.04 (-0.19%)
At close: Mar 3, 2026, 4:00 PM EST
19.29
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
PTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 19.25 | 19.29 | 19.23 | 19.28 | - | -0.26% | 4,737 |
| Mar 2, 2026 | 19.27 | 19.34 | 19.27 | 19.33 | 19.33 | 0.03% | 84,229 |
| Feb 27, 2026 | 19.33 | 19.35 | 19.28 | 19.33 | 19.33 | -0.28% | 37,437 |
| Feb 26, 2026 | 19.38 | 19.38 | 19.34 | 19.38 | 19.38 | 0.03% | 17,068 |
| Feb 25, 2026 | 19.37 | 19.38 | 19.34 | 19.38 | 19.38 | -0.44% | 10,804 |
| Feb 24, 2026 | 19.46 | 19.48 | 19.45 | 19.46 | 19.35 | -0.15% | 16,552 |
| Feb 23, 2026 | 19.50 | 19.52 | 19.49 | 19.49 | 19.38 | -0.10% | 9,703 |
| Feb 20, 2026 | 19.49 | 19.52 | 19.47 | 19.51 | 19.40 | 0.10% | 17,195 |
| Feb 19, 2026 | 19.51 | 19.51 | 19.46 | 19.49 | 19.38 | -0.03% | 30,587 |
| Feb 18, 2026 | 19.48 | 19.50 | 19.47 | 19.50 | 19.39 | 0.15% | 22,728 |
| Feb 17, 2026 | 19.47 | 19.48 | 19.45 | 19.47 | 19.36 | -0.11% | 13,737 |
| Feb 13, 2026 | 19.48 | 19.50 | 19.48 | 19.49 | 19.38 | 0.09% | 3,799 |
| Feb 12, 2026 | 19.52 | 19.52 | 19.46 | 19.47 | 19.36 | -0.06% | 11,640 |
| Feb 11, 2026 | 19.49 | 19.50 | 19.46 | 19.48 | 19.37 | - | 21,779 |
| Feb 10, 2026 | 19.46 | 19.52 | 19.46 | 19.48 | 19.37 | -0.05% | 19,723 |
| Feb 9, 2026 | 19.46 | 19.49 | 19.42 | 19.49 | 19.38 | 0.10% | 21,943 |
| Feb 6, 2026 | 19.45 | 19.48 | 19.43 | 19.47 | 19.36 | 0.41% | 13,210 |
| Feb 5, 2026 | 19.41 | 19.43 | 19.36 | 19.39 | 19.28 | -0.11% | 60,880 |
| Feb 4, 2026 | 19.45 | 19.46 | 19.41 | 19.41 | 19.30 | -0.17% | 11,345 |
| Feb 3, 2026 | 19.54 | 19.56 | 19.38 | 19.45 | 19.34 | -0.03% | 25,590 |
| Feb 2, 2026 | 19.46 | 19.47 | 19.45 | 19.45 | 19.34 | - | 68,563 |
| Jan 30, 2026 | 19.43 | 19.46 | 19.41 | 19.45 | 19.34 | 0.05% | 26,210 |
| Jan 29, 2026 | 19.43 | 19.44 | 19.41 | 19.44 | 19.33 | - | 6,918 |
| Jan 28, 2026 | 19.48 | 19.48 | 19.41 | 19.44 | 19.33 | -0.10% | 17,252 |
| Jan 27, 2026 | 19.45 | 19.48 | 19.45 | 19.46 | 19.35 | -0.03% | 19,056 |
| Jan 26, 2026 | 19.49 | 19.49 | 19.45 | 19.47 | 19.36 | 0.08% | 7,214 |
| Jan 23, 2026 | 19.47 | 19.47 | 19.43 | 19.45 | 19.34 | -0.10% | 15,810 |
| Jan 22, 2026 | 19.50 | 19.50 | 19.46 | 19.47 | 19.36 | -0.31% | 14,336 |
| Jan 21, 2026 | 19.50 | 19.53 | 19.48 | 19.53 | 19.36 | 0.41% | 23,257 |
| Jan 20, 2026 | 19.43 | 19.49 | 19.43 | 19.45 | 19.28 | -0.21% | 174,660 |
| Jan 16, 2026 | 19.49 | 19.51 | 19.48 | 19.49 | 19.32 | 0.05% | 47,906 |
| Jan 15, 2026 | 19.50 | 19.50 | 19.48 | 19.48 | 19.31 | - | 14,230 |
| Jan 14, 2026 | 19.47 | 19.49 | 19.46 | 19.48 | 19.31 | -0.05% | 26,796 |
| Jan 13, 2026 | 19.47 | 19.50 | 19.47 | 19.49 | 19.32 | 0.21% | 16,922 |
| Jan 12, 2026 | 19.48 | 19.48 | 19.45 | 19.45 | 19.28 | -0.15% | 38,868 |
| Jan 9, 2026 | 19.46 | 19.49 | 19.46 | 19.48 | 19.31 | 0.13% | 22,573 |
| Jan 8, 2026 | 19.44 | 19.46 | 19.40 | 19.46 | 19.29 | 0.08% | 82,401 |
| Jan 7, 2026 | 19.47 | 19.49 | 19.44 | 19.44 | 19.27 | -0.03% | 37,351 |
| Jan 6, 2026 | 19.48 | 19.48 | 19.44 | 19.45 | 19.28 | -0.08% | 20,242 |
| Jan 5, 2026 | 19.42 | 19.46 | 19.41 | 19.46 | 19.29 | 0.31% | 26,805 |
| Jan 2, 2026 | 19.42 | 19.42 | 19.39 | 19.40 | 19.23 | - | 120,361 |
| Dec 31, 2025 | 19.43 | 19.45 | 19.38 | 19.40 | 19.23 | 0.05% | 64,518 |
| Dec 30, 2025 | 19.41 | 19.42 | 19.38 | 19.39 | 19.22 | -0.05% | 104,928 |
| Dec 29, 2025 | 19.39 | 19.40 | 19.37 | 19.40 | 19.23 | 0.10% | 34,002 |
| Dec 26, 2025 | 19.42 | 19.42 | 19.37 | 19.38 | 19.21 | 0.05% | 34,262 |
| Dec 24, 2025 | 19.37 | 19.40 | 19.35 | 19.37 | 19.20 | 0.05% | 32,234 |
| Dec 23, 2025 | 19.35 | 19.37 | 19.30 | 19.36 | 19.19 | -0.74% | 45,968 |
| Dec 22, 2025 | 19.51 | 19.51 | 19.47 | 19.51 | 19.18 | 0.03% | 9,852 |
| Dec 19, 2025 | 19.51 | 19.52 | 19.46 | 19.50 | 19.18 | - | 133,962 |
| Dec 18, 2025 | 19.51 | 19.51 | 19.47 | 19.50 | 19.18 | 0.26% | 63,224 |