Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.84
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
PTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.87 | 19.87 | 19.83 | 19.84 | 19.84 | -0.18% | 19,966 |
| Sep 8, 2025 | 19.89 | 19.91 | 19.86 | 19.88 | 19.88 | -0.07% | 38,865 |
| Sep 5, 2025 | 19.93 | 20.00 | 19.85 | 19.89 | 19.89 | 0.18% | 31,407 |
| Sep 4, 2025 | 19.82 | 19.86 | 19.78 | 19.86 | 19.86 | 0.25% | 13,722 |
| Sep 3, 2025 | 19.74 | 19.81 | 19.74 | 19.81 | 19.81 | 0.23% | 9,994 |
| Sep 2, 2025 | 19.73 | 19.76 | 19.73 | 19.76 | 19.76 | -0.23% | 12,355 |
| Aug 29, 2025 | 19.82 | 19.83 | 19.79 | 19.80 | 19.80 | -0.11% | 11,309 |
| Aug 28, 2025 | 19.85 | 19.85 | 19.80 | 19.83 | 19.83 | 0.06% | 9,552 |
| Aug 27, 2025 | 19.80 | 19.82 | 19.78 | 19.81 | 19.81 | -0.46% | 31,207 |
| Aug 26, 2025 | 19.88 | 19.98 | 19.87 | 19.91 | 19.79 | 0.10% | 19,948 |
| Aug 25, 2025 | 19.88 | 19.95 | 19.88 | 19.89 | 19.77 | -0.08% | 17,333 |
| Aug 22, 2025 | 19.78 | 19.90 | 19.78 | 19.90 | 19.78 | 0.76% | 28,999 |
| Aug 21, 2025 | 19.76 | 19.77 | 19.72 | 19.75 | 19.63 | -0.20% | 24,668 |
| Aug 20, 2025 | 19.78 | 19.80 | 19.78 | 19.79 | 19.67 | 0.03% | 33,922 |
| Aug 19, 2025 | 19.80 | 19.80 | 19.77 | 19.79 | 19.67 | -0.05% | 33,167 |
| Aug 18, 2025 | 19.81 | 19.82 | 19.78 | 19.80 | 19.68 | 0.02% | 22,831 |
| Aug 15, 2025 | 19.82 | 19.82 | 19.78 | 19.79 | 19.68 | -0.02% | 13,470 |
| Aug 14, 2025 | 19.81 | 19.81 | 19.78 | 19.80 | 19.68 | -0.23% | 17,385 |
| Aug 13, 2025 | 19.83 | 19.85 | 19.82 | 19.84 | 19.72 | 0.28% | 11,546 |
| Aug 12, 2025 | 19.75 | 19.79 | 19.75 | 19.79 | 19.67 | 0.20% | 19,676 |
| Aug 11, 2025 | 19.74 | 19.76 | 19.74 | 19.75 | 19.63 | -0.05% | 23,610 |
| Aug 8, 2025 | 19.75 | 19.76 | 19.74 | 19.76 | 19.64 | 0.05% | 3,167 |
| Aug 7, 2025 | 19.80 | 19.80 | 19.73 | 19.75 | 19.63 | -0.13% | 23,027 |
| Aug 6, 2025 | 19.74 | 19.77 | 19.72 | 19.77 | 19.65 | 0.11% | 18,087 |
| Aug 5, 2025 | 19.74 | 19.75 | 19.73 | 19.75 | 19.63 | -0.06% | 26,772 |
| Aug 4, 2025 | 19.73 | 19.76 | 19.73 | 19.76 | 19.64 | 0.34% | 16,194 |
| Aug 1, 2025 | 19.70 | 19.71 | 19.66 | 19.69 | 19.58 | -0.01% | 11,267 |
| Jul 31, 2025 | 19.68 | 19.71 | 19.68 | 19.70 | 19.58 | 0.08% | 15,474 |
| Jul 30, 2025 | 19.70 | 19.72 | 19.67 | 19.68 | 19.56 | -0.25% | 17,224 |
| Jul 29, 2025 | 19.75 | 19.75 | 19.69 | 19.73 | 19.61 | 0.08% | 32,275 |
| Jul 28, 2025 | 19.76 | 19.76 | 19.71 | 19.72 | 19.60 | -0.13% | 10,130 |
| Jul 25, 2025 | 19.71 | 19.76 | 19.71 | 19.74 | 19.62 | 0.13% | 11,819 |
| Jul 24, 2025 | 19.72 | 19.79 | 19.70 | 19.72 | 19.60 | -0.57% | 10,380 |
| Jul 23, 2025 | 19.82 | 19.84 | 19.81 | 19.83 | 19.61 | 0.04% | 27,075 |
| Jul 22, 2025 | 19.80 | 19.83 | 19.80 | 19.82 | 19.60 | 0.14% | 22,425 |
| Jul 21, 2025 | 19.78 | 19.82 | 19.72 | 19.79 | 19.58 | 0.16% | 32,860 |
| Jul 18, 2025 | 19.75 | 19.77 | 19.74 | 19.76 | 19.55 | 0.10% | 22,585 |
| Jul 17, 2025 | 19.70 | 19.75 | 19.70 | 19.74 | 19.53 | 0.15% | 21,097 |
| Jul 16, 2025 | 19.70 | 19.72 | 19.64 | 19.71 | 19.50 | 0.18% | 94,541 |
| Jul 15, 2025 | 19.72 | 19.72 | 19.67 | 19.68 | 19.46 | -0.23% | 41,208 |
| Jul 14, 2025 | 19.72 | 19.74 | 19.71 | 19.72 | 19.51 | 0.08% | 22,788 |
| Jul 11, 2025 | 19.72 | 19.72 | 19.69 | 19.71 | 19.49 | -0.19% | 61,000 |
| Jul 10, 2025 | 19.75 | 19.76 | 19.73 | 19.74 | 19.53 | -0.04% | 37,620 |
| Jul 9, 2025 | 19.69 | 19.76 | 19.69 | 19.75 | 19.54 | 0.36% | 12,272 |
| Jul 8, 2025 | 19.72 | 19.72 | 19.67 | 19.68 | 19.47 | -0.25% | 70,416 |
| Jul 7, 2025 | 19.66 | 19.84 | 19.66 | 19.73 | 19.52 | 0.08% | 14,665 |
| Jul 3, 2025 | 19.76 | 19.76 | 19.71 | 19.72 | 19.50 | -0.30% | 41,909 |
| Jul 2, 2025 | 19.74 | 19.78 | 19.73 | 19.78 | 19.56 | 0.23% | 56,194 |
| Jul 1, 2025 | 19.74 | 19.77 | 19.73 | 19.73 | 19.52 | -0.10% | 139,257 |
| Jun 30, 2025 | 19.76 | 19.77 | 19.73 | 19.75 | 19.54 | 0.25% | 63,677 |