Skip to main content
logo
Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.68
-0.05 (-0.25%)
At close: Jul 30, 2025, 4:00 PM
19.68
0.00 (0.00%)
After-hours: Jul 30, 2025, 6:30 PM EDT

PTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202519.7019.7219.7019.70--0.15%4,272
Jul 29, 202519.7519.7519.6919.7319.730.08%32,275
Jul 28, 202519.7619.7619.7119.7219.72-0.13%10,130
Jul 25, 202519.7119.7619.7119.7419.740.13%11,819
Jul 24, 202519.7219.7919.7019.7219.72-0.57%10,380
Jul 23, 202519.8219.8419.8119.8319.730.04%27,075
Jul 22, 202519.8019.8319.8019.8219.720.14%22,425
Jul 21, 202519.7819.8219.7219.7919.690.16%32,860
Jul 18, 202519.7519.7719.7419.7619.660.10%22,585
Jul 17, 202519.7019.7519.7019.7419.640.15%21,097
Jul 16, 202519.7019.7219.6419.7119.610.18%94,541
Jul 15, 202519.7219.7219.6719.6819.58-0.23%41,208
Jul 14, 202519.7219.7419.7119.7219.620.08%22,788
Jul 11, 202519.7219.7219.6919.7119.61-0.19%61,000
Jul 10, 202519.7519.7619.7319.7419.64-0.04%37,620
Jul 9, 202519.6919.7619.6919.7519.650.36%12,272
Jul 8, 202519.7219.7219.6719.6819.58-0.25%70,416
Jul 7, 202519.6619.8419.6619.7319.630.08%14,665
Jul 3, 202519.7619.7619.7119.7219.62-0.30%41,909
Jul 2, 202519.7419.7819.7319.7819.680.23%56,194
Jul 1, 202519.7419.7719.7319.7319.63-0.10%139,257
Jun 30, 202519.7619.7719.7319.7519.650.25%63,677
Jun 27, 202519.7019.7419.6919.7019.60-28,432
Jun 26, 202519.6519.7219.6519.7019.60-0.35%60,059
Jun 25, 202519.7919.7919.7519.7719.55-0.06%154,309
Jun 24, 202519.7619.7919.7419.7819.560.31%42,157
Jun 23, 202519.6919.7219.6819.7219.500.20%31,255
Jun 20, 202519.6619.6919.6519.6819.460.28%29,468
Jun 18, 202519.6119.6519.6019.6319.410.13%165,749
Jun 17, 202519.6019.6419.5719.6019.38-0.13%58,784
Jun 16, 202519.6319.6519.5919.6319.410.23%90,943
Jun 13, 202519.6019.6219.5719.5819.36-0.36%166,722
Jun 12, 202519.6119.6519.6019.6519.430.10%79,703
Jun 11, 202519.6619.6719.6319.6319.41-76,938
Jun 10, 202519.6019.6519.6019.6319.410.13%32,335
Jun 9, 202519.5819.6219.5619.6119.390.10%24,069
Jun 6, 202519.6319.6319.5719.5919.37-0.02%42,452
Jun 5, 202519.6219.6419.5919.5919.37-0.23%36,149
Jun 4, 202519.5819.6419.5819.6419.420.20%29,505
Jun 3, 202519.5819.6219.5719.6019.380.13%134,432
Jun 2, 202519.5619.5719.5219.5719.35-0.03%22,085
May 30, 202519.5119.5819.5119.5819.360.18%9,374
May 29, 202519.5619.5719.5219.5419.320.10%30,035
May 28, 202519.5619.5619.5019.5219.30-0.05%25,948
May 27, 202519.5119.5519.4919.5319.310.49%234,629
May 23, 202519.4119.4419.3919.4419.220.03%65,027
May 22, 202519.3819.4419.3719.4319.210.05%37,672
May 21, 202519.4919.5319.4219.4219.17-0.66%54,309
May 20, 202519.5419.5819.5319.5519.30-0.05%19,970
May 19, 202519.4819.5819.4719.5619.31-0.10%38,338