Skip to main content
Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.57
0.00 (-0.03%)
At close: Jun 2, 2025, 4:00 PM
19.57
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT

PTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202519.5619.5619.5619.56--0.08%2,033
May 30, 202519.5119.5819.5119.5819.580.18%9,374
May 29, 202519.5619.5719.5219.5419.540.10%30,035
May 28, 202519.5619.5619.5019.5219.52-0.05%25,948
May 27, 202519.5119.5519.4919.5319.530.49%234,629
May 23, 202519.4119.4419.3919.4419.440.03%65,027
May 22, 202519.3819.4419.3719.4319.430.05%37,672
May 21, 202519.4919.5319.4219.4219.38-0.66%54,309
May 20, 202519.5419.5819.5319.5519.51-0.05%19,970
May 19, 202519.4819.5819.4719.5619.52-0.10%38,338
May 16, 202519.6719.6719.5819.5819.540.03%46,831
May 15, 202519.5319.5919.5019.5819.540.64%61,482
May 14, 202519.5219.5219.4519.4519.41-0.10%30,088
May 13, 202519.5619.5719.4719.4719.43-0.36%26,072
May 12, 202519.5319.6219.5219.5419.50-0.66%28,631
May 9, 202519.6819.7119.6619.6719.630.05%24,217
May 8, 202519.7919.7919.6619.6619.62-0.86%18,533
May 7, 202519.7719.8419.7719.8319.790.25%12,031
May 6, 202519.7219.7819.6919.7819.740.37%46,685
May 5, 202519.7319.7619.6619.7119.67-0.21%42,974
May 2, 202519.8019.8019.7019.7519.71-0.62%35,132
May 1, 202519.9819.9919.8519.8719.83-0.55%79,855
Apr 30, 202519.9320.0019.9219.9819.940.19%10,875
Apr 29, 202519.8519.9619.8519.9519.910.32%33,893
Apr 28, 202519.7619.9019.6819.8819.840.61%20,396
Apr 25, 202519.7219.7819.6619.7619.720.42%13,749
Apr 24, 202519.5819.7319.5819.6819.640.49%54,609
Apr 23, 202519.7119.7519.5619.5819.510.06%16,280
Apr 22, 202519.6119.6319.5619.5719.50-0.10%23,323
Apr 21, 202519.6319.7019.5519.5919.52-0.41%61,098
Apr 17, 202519.7119.7219.6219.6719.60-0.30%31,045
Apr 16, 202519.6419.7419.6119.7319.660.41%20,552
Apr 15, 202519.6319.7019.5419.6519.580.10%287,728
Apr 14, 202519.5019.6719.4819.6319.560.26%37,060
Apr 11, 202519.6619.6619.3519.5819.51-1.26%77,551
Apr 10, 202519.7419.8619.4719.8319.761.01%34,290
Apr 9, 202519.5019.8319.4719.6319.56-0.20%394,857
Apr 8, 202519.7719.8319.6719.6719.60-0.90%28,618
Apr 7, 202519.8419.9819.7419.8519.78-0.51%62,912
Apr 4, 202519.6020.2019.5119.9519.88-0.82%24,224
Apr 3, 202520.1720.1720.1120.1220.05-0.05%32,892
Apr 2, 202520.1620.1620.0920.1320.060.02%31,996
Apr 1, 202520.0920.1420.0920.1220.050.30%13,466
Mar 31, 202520.1120.1120.0220.0619.990.05%61,997
Mar 28, 202520.0320.0520.0120.0519.980.35%12,131
Mar 27, 202519.9619.9819.9519.9819.91-0.57%24,721
Mar 26, 202520.1420.1420.0920.0919.92-0.34%14,669
Mar 25, 202520.1420.1820.1420.1619.990.08%13,416
Mar 24, 202520.1420.1620.1220.1519.98-0.13%12,858
Mar 21, 202520.2220.2220.1720.1720.00-0.06%17,878