Skip to main content
logo
Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.79
+0.04 (0.18%)
Oct 20, 2025, 12:12 PM EDT - Market open

PTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202519.7619.7719.7119.7519.75-51,583
Oct 16, 202519.8219.8219.7419.7519.75-0.15%8,925
Oct 15, 202519.7919.8219.7619.7819.780.36%64,498
Oct 14, 202519.6619.7619.6619.7119.71-18,017
Oct 13, 202519.6619.7119.6519.7119.710.51%17,654
Oct 10, 202519.7519.7519.6119.6119.61-0.51%14,415
Oct 9, 202519.7819.7819.6919.7119.71-0.40%38,828
Oct 8, 202519.8419.9019.7819.7919.79-0.15%27,828
Oct 7, 202519.9219.9219.8219.8219.82-0.03%12,171
Oct 6, 202519.8419.8619.8119.8319.83-0.10%15,700
Oct 3, 202519.8519.8619.8219.8519.85-17,720
Oct 2, 202519.8419.8719.8319.8519.850.05%5,178
Oct 1, 202519.8219.8419.8019.8419.840.03%28,782
Sep 30, 202519.8019.8419.8019.8319.830.15%59,742
Sep 29, 202519.8319.8319.7919.8019.800.10%26,994
Sep 26, 202519.7619.7819.7419.7819.780.22%25,661
Sep 25, 202519.7419.7719.7019.7419.74-0.87%27,923
Sep 24, 202519.9219.9319.8819.9119.82-0.07%25,394
Sep 23, 202519.9419.9419.9119.9219.830.02%33,076
Sep 22, 202519.9119.9519.8719.9219.830.05%44,400
Sep 19, 202519.9319.9419.8519.9119.82-11,766
Sep 18, 202519.9119.9219.8419.9119.820.13%23,113
Sep 17, 202519.9519.9519.8719.8919.79-0.23%24,249
Sep 16, 202519.9519.9619.9119.9319.84-0.19%16,648
Sep 15, 202519.9419.9719.9219.9719.870.31%22,127
Sep 12, 202519.9219.9219.8719.9119.81-0.03%5,654
Sep 11, 202519.9019.9319.8619.9119.820.18%12,492
Sep 10, 202519.8819.8919.8219.8819.780.18%25,867
Sep 9, 202519.8719.8719.8319.8419.75-0.18%19,966
Sep 8, 202519.8919.9119.8619.8819.78-0.07%38,865
Sep 5, 202519.9320.0019.8519.8919.800.18%31,407
Sep 4, 202519.8219.8619.7819.8619.760.25%13,722
Sep 3, 202519.7419.8119.7419.8119.710.23%9,994
Sep 2, 202519.7319.7619.7319.7619.67-0.23%12,355
Aug 29, 202519.8219.8319.7919.8019.71-0.11%11,309
Aug 28, 202519.8519.8519.8019.8319.730.06%9,552
Aug 27, 202519.8019.8219.7819.8119.72-0.46%31,207
Aug 26, 202519.8819.9819.8719.9119.690.10%19,948
Aug 25, 202519.8819.9519.8819.8919.67-0.08%17,333
Aug 22, 202519.7819.9019.7819.9019.690.76%28,999
Aug 21, 202519.7619.7719.7219.7519.54-0.20%24,668
Aug 20, 202519.7819.8019.7819.7919.580.03%33,922
Aug 19, 202519.8019.8019.7719.7919.58-0.05%33,167
Aug 18, 202519.8119.8219.7819.8019.590.02%22,831
Aug 15, 202519.8219.8219.7819.7919.58-0.02%13,470
Aug 14, 202519.8119.8119.7819.8019.59-0.23%17,385
Aug 13, 202519.8319.8519.8219.8419.630.28%11,546
Aug 12, 202519.7519.7919.7519.7919.580.20%19,676
Aug 11, 202519.7419.7619.7419.7519.54-0.05%23,610
Aug 8, 202519.7519.7619.7419.7619.550.05%3,167