Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
20.12
+0.06 (0.30%)
Apr 1, 2025, 3:59 PM EDT - Market closed
PTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.09 | 20.14 | 20.09 | 20.12 | 20.12 | 0.30% | 13,466 |
| Mar 31, 2025 | 20.11 | 20.11 | 20.02 | 20.06 | 20.06 | 0.05% | 61,997 |
| Mar 28, 2025 | 20.03 | 20.05 | 20.01 | 20.05 | 20.05 | 0.35% | 12,131 |
| Mar 27, 2025 | 19.96 | 19.98 | 19.95 | 19.98 | 19.98 | -0.57% | 24,721 |
| Mar 26, 2025 | 20.14 | 20.14 | 20.09 | 20.09 | 19.99 | -0.34% | 14,669 |
| Mar 25, 2025 | 20.14 | 20.18 | 20.14 | 20.16 | 20.06 | 0.08% | 13,416 |
| Mar 24, 2025 | 20.14 | 20.16 | 20.12 | 20.15 | 20.05 | -0.13% | 12,858 |
| Mar 21, 2025 | 20.22 | 20.22 | 20.17 | 20.17 | 20.07 | -0.06% | 17,878 |
| Mar 20, 2025 | 20.24 | 20.24 | 20.18 | 20.18 | 20.08 | -0.05% | 8,127 |
| Mar 19, 2025 | 20.18 | 20.20 | 20.09 | 20.20 | 20.10 | 0.37% | 51,522 |
| Mar 18, 2025 | 20.07 | 20.12 | 20.07 | 20.12 | 20.02 | - | 44,302 |
| Mar 17, 2025 | 20.09 | 20.13 | 20.09 | 20.12 | 20.02 | 0.22% | 30,778 |
| Mar 14, 2025 | 20.07 | 20.11 | 20.07 | 20.08 | 19.98 | -0.07% | 41,719 |
| Mar 13, 2025 | 20.05 | 20.09 | 20.02 | 20.09 | 19.99 | 0.05% | 196,818 |
| Mar 12, 2025 | 20.09 | 20.11 | 20.06 | 20.08 | 19.98 | - | 64,123 |
| Mar 11, 2025 | 20.14 | 20.15 | 20.08 | 20.08 | 19.98 | -0.28% | 21,917 |
| Mar 10, 2025 | 20.22 | 20.22 | 20.14 | 20.14 | 20.04 | -0.47% | 11,651 |
| Mar 7, 2025 | 20.23 | 20.24 | 20.21 | 20.23 | 20.13 | 0.10% | 8,879 |
| Mar 6, 2025 | 20.22 | 20.24 | 20.20 | 20.21 | 20.11 | -0.35% | 115,871 |
| Mar 5, 2025 | 20.28 | 20.29 | 20.23 | 20.28 | 20.18 | 0.05% | 23,973 |
| Mar 4, 2025 | 20.24 | 20.29 | 20.20 | 20.27 | 20.17 | -0.05% | 40,410 |
| Mar 3, 2025 | 20.28 | 20.30 | 20.25 | 20.28 | 20.18 | -0.20% | 39,679 |
| Feb 28, 2025 | 20.30 | 20.32 | 20.26 | 20.32 | 20.22 | 0.25% | 46,023 |
| Feb 27, 2025 | 20.31 | 20.31 | 20.26 | 20.27 | 20.17 | -0.07% | 27,845 |
| Feb 26, 2025 | 20.26 | 20.31 | 20.26 | 20.29 | 20.18 | -0.56% | 50,078 |
| Feb 25, 2025 | 20.37 | 20.40 | 20.36 | 20.40 | 20.18 | 0.20% | 13,388 |
| Feb 24, 2025 | 20.30 | 20.36 | 20.30 | 20.36 | 20.14 | 0.24% | 23,824 |
| Feb 21, 2025 | 20.34 | 20.35 | 20.31 | 20.31 | 20.10 | -0.29% | 18,452 |
| Feb 20, 2025 | 20.32 | 20.37 | 20.32 | 20.37 | 20.15 | 0.30% | 41,662 |
| Feb 19, 2025 | 20.29 | 20.35 | 20.28 | 20.31 | 20.09 | -0.10% | 39,334 |
| Feb 18, 2025 | 20.31 | 20.33 | 20.31 | 20.33 | 20.11 | -0.07% | 18,503 |
| Feb 14, 2025 | 20.33 | 20.36 | 20.31 | 20.35 | 20.13 | 0.07% | 25,813 |
| Feb 13, 2025 | 20.23 | 20.33 | 20.23 | 20.33 | 20.11 | 0.54% | 76,183 |
| Feb 12, 2025 | 20.15 | 20.23 | 20.15 | 20.22 | 20.01 | -0.02% | 232,014 |
| Feb 11, 2025 | 20.23 | 20.23 | 20.19 | 20.23 | 20.01 | -0.03% | 33,305 |
| Feb 10, 2025 | 20.21 | 20.25 | 20.21 | 20.23 | 20.02 | 0.13% | 12,065 |
| Feb 7, 2025 | 20.23 | 20.27 | 20.20 | 20.21 | 19.99 | -0.25% | 74,988 |
| Feb 6, 2025 | 20.26 | 20.29 | 20.25 | 20.26 | 20.04 | -0.02% | 28,242 |
| Feb 5, 2025 | 20.22 | 20.28 | 20.22 | 20.26 | 20.04 | 0.27% | 119,651 |
| Feb 4, 2025 | 20.16 | 20.22 | 20.16 | 20.21 | 19.99 | 0.20% | 73,689 |
| Feb 3, 2025 | 20.17 | 20.19 | 20.15 | 20.17 | 19.95 | -0.12% | 15,014 |
| Jan 31, 2025 | 20.23 | 20.25 | 20.19 | 20.19 | 19.98 | -0.16% | 50,696 |
| Jan 30, 2025 | 20.23 | 20.23 | 20.20 | 20.22 | 20.01 | 0.11% | 31,887 |
| Jan 29, 2025 | 20.20 | 20.22 | 20.16 | 20.20 | 19.99 | -0.02% | 20,659 |
| Jan 28, 2025 | 20.19 | 20.22 | 20.17 | 20.21 | 19.99 | -0.02% | 37,163 |
| Jan 27, 2025 | 20.21 | 20.21 | 20.18 | 20.21 | 20.00 | 0.15% | 17,847 |
| Jan 24, 2025 | 20.15 | 20.20 | 20.15 | 20.18 | 19.97 | 0.15% | 59,029 |
| Jan 23, 2025 | 20.13 | 20.17 | 20.12 | 20.15 | 19.94 | -0.32% | 31,529 |
| Jan 22, 2025 | 20.25 | 20.25 | 20.19 | 20.22 | 19.93 | -0.10% | 44,955 |
| Jan 21, 2025 | 20.25 | 20.25 | 20.23 | 20.24 | 19.95 | 0.25% | 23,918 |