Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.76
+0.08 (0.42%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.72 | 19.78 | 19.66 | 19.76 | 19.76 | 0.42% | 13,749 |
| Apr 24, 2025 | 19.58 | 19.73 | 19.58 | 19.68 | 19.68 | 0.49% | 54,609 |
| Apr 23, 2025 | 19.71 | 19.75 | 19.56 | 19.58 | 19.55 | 0.06% | 16,280 |
| Apr 22, 2025 | 19.61 | 19.63 | 19.56 | 19.57 | 19.54 | -0.10% | 23,323 |
| Apr 21, 2025 | 19.63 | 19.70 | 19.55 | 19.59 | 19.56 | -0.41% | 61,098 |
| Apr 17, 2025 | 19.71 | 19.72 | 19.62 | 19.67 | 19.64 | -0.30% | 31,045 |
| Apr 16, 2025 | 19.64 | 19.74 | 19.61 | 19.73 | 19.70 | 0.41% | 20,552 |
| Apr 15, 2025 | 19.63 | 19.70 | 19.54 | 19.65 | 19.62 | 0.10% | 287,728 |
| Apr 14, 2025 | 19.50 | 19.67 | 19.48 | 19.63 | 19.60 | 0.26% | 37,060 |
| Apr 11, 2025 | 19.66 | 19.66 | 19.35 | 19.58 | 19.55 | -1.26% | 77,551 |
| Apr 10, 2025 | 19.74 | 19.86 | 19.47 | 19.83 | 19.80 | 1.01% | 34,290 |
| Apr 9, 2025 | 19.50 | 19.83 | 19.47 | 19.63 | 19.60 | -0.20% | 394,857 |
| Apr 8, 2025 | 19.77 | 19.83 | 19.67 | 19.67 | 19.64 | -0.90% | 28,618 |
| Apr 7, 2025 | 19.84 | 19.98 | 19.74 | 19.85 | 19.82 | -0.51% | 62,912 |
| Apr 4, 2025 | 19.60 | 20.20 | 19.51 | 19.95 | 19.92 | -0.82% | 24,224 |
| Apr 3, 2025 | 20.17 | 20.17 | 20.11 | 20.12 | 20.09 | -0.05% | 32,892 |
| Apr 2, 2025 | 20.16 | 20.16 | 20.09 | 20.13 | 20.10 | 0.02% | 31,996 |
| Apr 1, 2025 | 20.09 | 20.14 | 20.09 | 20.12 | 20.09 | 0.30% | 13,466 |
| Mar 31, 2025 | 20.11 | 20.11 | 20.02 | 20.06 | 20.03 | 0.05% | 61,997 |
| Mar 28, 2025 | 20.03 | 20.05 | 20.01 | 20.05 | 20.02 | 0.35% | 12,131 |
| Mar 27, 2025 | 19.96 | 19.98 | 19.95 | 19.98 | 19.95 | -0.57% | 24,721 |
| Mar 26, 2025 | 20.14 | 20.14 | 20.09 | 20.09 | 19.96 | -0.34% | 14,669 |
| Mar 25, 2025 | 20.14 | 20.18 | 20.14 | 20.16 | 20.03 | 0.08% | 13,416 |
| Mar 24, 2025 | 20.14 | 20.16 | 20.12 | 20.15 | 20.02 | -0.13% | 12,858 |
| Mar 21, 2025 | 20.22 | 20.22 | 20.17 | 20.17 | 20.04 | -0.06% | 17,878 |
| Mar 20, 2025 | 20.24 | 20.24 | 20.18 | 20.18 | 20.05 | -0.05% | 8,127 |
| Mar 19, 2025 | 20.18 | 20.20 | 20.09 | 20.20 | 20.06 | 0.37% | 51,522 |
| Mar 18, 2025 | 20.07 | 20.12 | 20.07 | 20.12 | 19.99 | - | 44,302 |
| Mar 17, 2025 | 20.09 | 20.13 | 20.09 | 20.12 | 19.99 | 0.22% | 30,778 |
| Mar 14, 2025 | 20.07 | 20.11 | 20.07 | 20.08 | 19.95 | -0.07% | 41,719 |
| Mar 13, 2025 | 20.05 | 20.09 | 20.02 | 20.09 | 19.96 | 0.05% | 196,818 |
| Mar 12, 2025 | 20.09 | 20.11 | 20.06 | 20.08 | 19.95 | - | 64,123 |
| Mar 11, 2025 | 20.14 | 20.15 | 20.08 | 20.08 | 19.95 | -0.28% | 21,917 |
| Mar 10, 2025 | 20.22 | 20.22 | 20.14 | 20.14 | 20.01 | -0.47% | 11,651 |
| Mar 7, 2025 | 20.23 | 20.24 | 20.21 | 20.23 | 20.10 | 0.10% | 8,879 |
| Mar 6, 2025 | 20.22 | 20.24 | 20.20 | 20.21 | 20.08 | -0.35% | 115,871 |
| Mar 5, 2025 | 20.28 | 20.29 | 20.23 | 20.28 | 20.15 | 0.05% | 23,973 |
| Mar 4, 2025 | 20.24 | 20.29 | 20.20 | 20.27 | 20.14 | -0.05% | 40,410 |
| Mar 3, 2025 | 20.28 | 20.30 | 20.25 | 20.28 | 20.15 | -0.20% | 39,679 |
| Feb 28, 2025 | 20.30 | 20.32 | 20.26 | 20.32 | 20.19 | 0.25% | 46,023 |
| Feb 27, 2025 | 20.31 | 20.31 | 20.26 | 20.27 | 20.14 | -0.07% | 27,845 |
| Feb 26, 2025 | 20.26 | 20.31 | 20.26 | 20.29 | 20.15 | -0.56% | 50,078 |
| Feb 25, 2025 | 20.37 | 20.40 | 20.36 | 20.40 | 20.15 | 0.20% | 13,388 |
| Feb 24, 2025 | 20.30 | 20.36 | 20.30 | 20.36 | 20.11 | 0.24% | 23,824 |
| Feb 21, 2025 | 20.34 | 20.35 | 20.31 | 20.31 | 20.06 | -0.29% | 18,452 |
| Feb 20, 2025 | 20.32 | 20.37 | 20.32 | 20.37 | 20.12 | 0.30% | 41,662 |
| Feb 19, 2025 | 20.29 | 20.35 | 20.28 | 20.31 | 20.06 | -0.10% | 39,334 |
| Feb 18, 2025 | 20.31 | 20.33 | 20.31 | 20.33 | 20.08 | -0.07% | 18,503 |
| Feb 14, 2025 | 20.33 | 20.36 | 20.31 | 20.35 | 20.10 | 0.07% | 25,813 |
| Feb 13, 2025 | 20.23 | 20.33 | 20.23 | 20.33 | 20.08 | 0.54% | 76,183 |