Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.68
-0.05 (-0.25%)
At close: Jul 30, 2025, 4:00 PM
19.68
0.00 (0.00%)
After-hours: Jul 30, 2025, 6:30 PM EDT
PTBD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 19.70 | 19.72 | 19.70 | 19.70 | - | -0.15% | 4,272 |
Jul 29, 2025 | 19.75 | 19.75 | 19.69 | 19.73 | 19.73 | 0.08% | 32,275 |
Jul 28, 2025 | 19.76 | 19.76 | 19.71 | 19.72 | 19.72 | -0.13% | 10,130 |
Jul 25, 2025 | 19.71 | 19.76 | 19.71 | 19.74 | 19.74 | 0.13% | 11,819 |
Jul 24, 2025 | 19.72 | 19.79 | 19.70 | 19.72 | 19.72 | -0.57% | 10,380 |
Jul 23, 2025 | 19.82 | 19.84 | 19.81 | 19.83 | 19.73 | 0.04% | 27,075 |
Jul 22, 2025 | 19.80 | 19.83 | 19.80 | 19.82 | 19.72 | 0.14% | 22,425 |
Jul 21, 2025 | 19.78 | 19.82 | 19.72 | 19.79 | 19.69 | 0.16% | 32,860 |
Jul 18, 2025 | 19.75 | 19.77 | 19.74 | 19.76 | 19.66 | 0.10% | 22,585 |
Jul 17, 2025 | 19.70 | 19.75 | 19.70 | 19.74 | 19.64 | 0.15% | 21,097 |
Jul 16, 2025 | 19.70 | 19.72 | 19.64 | 19.71 | 19.61 | 0.18% | 94,541 |
Jul 15, 2025 | 19.72 | 19.72 | 19.67 | 19.68 | 19.58 | -0.23% | 41,208 |
Jul 14, 2025 | 19.72 | 19.74 | 19.71 | 19.72 | 19.62 | 0.08% | 22,788 |
Jul 11, 2025 | 19.72 | 19.72 | 19.69 | 19.71 | 19.61 | -0.19% | 61,000 |
Jul 10, 2025 | 19.75 | 19.76 | 19.73 | 19.74 | 19.64 | -0.04% | 37,620 |
Jul 9, 2025 | 19.69 | 19.76 | 19.69 | 19.75 | 19.65 | 0.36% | 12,272 |
Jul 8, 2025 | 19.72 | 19.72 | 19.67 | 19.68 | 19.58 | -0.25% | 70,416 |
Jul 7, 2025 | 19.66 | 19.84 | 19.66 | 19.73 | 19.63 | 0.08% | 14,665 |
Jul 3, 2025 | 19.76 | 19.76 | 19.71 | 19.72 | 19.62 | -0.30% | 41,909 |
Jul 2, 2025 | 19.74 | 19.78 | 19.73 | 19.78 | 19.68 | 0.23% | 56,194 |
Jul 1, 2025 | 19.74 | 19.77 | 19.73 | 19.73 | 19.63 | -0.10% | 139,257 |
Jun 30, 2025 | 19.76 | 19.77 | 19.73 | 19.75 | 19.65 | 0.25% | 63,677 |
Jun 27, 2025 | 19.70 | 19.74 | 19.69 | 19.70 | 19.60 | - | 28,432 |
Jun 26, 2025 | 19.65 | 19.72 | 19.65 | 19.70 | 19.60 | -0.35% | 60,059 |
Jun 25, 2025 | 19.79 | 19.79 | 19.75 | 19.77 | 19.55 | -0.06% | 154,309 |
Jun 24, 2025 | 19.76 | 19.79 | 19.74 | 19.78 | 19.56 | 0.31% | 42,157 |
Jun 23, 2025 | 19.69 | 19.72 | 19.68 | 19.72 | 19.50 | 0.20% | 31,255 |
Jun 20, 2025 | 19.66 | 19.69 | 19.65 | 19.68 | 19.46 | 0.28% | 29,468 |
Jun 18, 2025 | 19.61 | 19.65 | 19.60 | 19.63 | 19.41 | 0.13% | 165,749 |
Jun 17, 2025 | 19.60 | 19.64 | 19.57 | 19.60 | 19.38 | -0.13% | 58,784 |
Jun 16, 2025 | 19.63 | 19.65 | 19.59 | 19.63 | 19.41 | 0.23% | 90,943 |
Jun 13, 2025 | 19.60 | 19.62 | 19.57 | 19.58 | 19.36 | -0.36% | 166,722 |
Jun 12, 2025 | 19.61 | 19.65 | 19.60 | 19.65 | 19.43 | 0.10% | 79,703 |
Jun 11, 2025 | 19.66 | 19.67 | 19.63 | 19.63 | 19.41 | - | 76,938 |
Jun 10, 2025 | 19.60 | 19.65 | 19.60 | 19.63 | 19.41 | 0.13% | 32,335 |
Jun 9, 2025 | 19.58 | 19.62 | 19.56 | 19.61 | 19.39 | 0.10% | 24,069 |
Jun 6, 2025 | 19.63 | 19.63 | 19.57 | 19.59 | 19.37 | -0.02% | 42,452 |
Jun 5, 2025 | 19.62 | 19.64 | 19.59 | 19.59 | 19.37 | -0.23% | 36,149 |
Jun 4, 2025 | 19.58 | 19.64 | 19.58 | 19.64 | 19.42 | 0.20% | 29,505 |
Jun 3, 2025 | 19.58 | 19.62 | 19.57 | 19.60 | 19.38 | 0.13% | 134,432 |
Jun 2, 2025 | 19.56 | 19.57 | 19.52 | 19.57 | 19.35 | -0.03% | 22,085 |
May 30, 2025 | 19.51 | 19.58 | 19.51 | 19.58 | 19.36 | 0.18% | 9,374 |
May 29, 2025 | 19.56 | 19.57 | 19.52 | 19.54 | 19.32 | 0.10% | 30,035 |
May 28, 2025 | 19.56 | 19.56 | 19.50 | 19.52 | 19.30 | -0.05% | 25,948 |
May 27, 2025 | 19.51 | 19.55 | 19.49 | 19.53 | 19.31 | 0.49% | 234,629 |
May 23, 2025 | 19.41 | 19.44 | 19.39 | 19.44 | 19.22 | 0.03% | 65,027 |
May 22, 2025 | 19.38 | 19.44 | 19.37 | 19.43 | 19.21 | 0.05% | 37,672 |
May 21, 2025 | 19.49 | 19.53 | 19.42 | 19.42 | 19.17 | -0.66% | 54,309 |
May 20, 2025 | 19.54 | 19.58 | 19.53 | 19.55 | 19.30 | -0.05% | 19,970 |
May 19, 2025 | 19.48 | 19.58 | 19.47 | 19.56 | 19.31 | -0.10% | 38,338 |