Skip to main content
logo
Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.65
+0.05 (0.28%)
Nov 21, 2025, 4:00 PM EST - Market closed

PTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202519.6519.6919.6219.6619.650.28%26,947
Nov 20, 202519.5919.6219.5819.6019.600.28%8,247
Nov 19, 202519.5519.5919.5319.5519.55-0.10%35,546
Nov 18, 202519.5219.6019.5219.5719.570.18%8,910
Nov 17, 202519.5319.5519.5219.5319.530.04%14,000
Nov 14, 202519.5619.5619.5119.5219.52-0.15%16,437
Nov 13, 202519.5619.5819.5419.5519.55-0.24%12,438
Nov 12, 202519.5919.6319.5619.6019.600.05%28,242
Nov 11, 202519.6019.6019.5619.5919.590.26%39,492
Nov 10, 202519.5619.5619.5119.5419.54-0.10%22,663
Nov 7, 202519.5419.6119.5419.5619.56-0.03%26,789
Nov 6, 202519.4719.5919.4719.5719.570.54%27,996
Nov 5, 202519.4519.5419.4519.4619.46-0.46%36,295
Nov 4, 202519.4819.5619.4819.5519.550.13%12,999
Nov 3, 202519.4419.5419.4419.5319.53-0.07%23,618
Oct 31, 202519.5419.5719.5119.5419.540.04%30,837
Oct 30, 202519.5119.5719.5119.5319.53-0.11%14,497
Oct 29, 202519.6819.6819.5119.5519.55-0.60%28,352
Oct 28, 202519.6519.7019.6019.6719.670.05%26,079
Oct 27, 202519.6719.6719.6219.6619.66-22,499
Oct 24, 202519.7019.7119.6519.6619.66-31,273
Oct 23, 202519.6819.6919.6319.6619.66-0.76%14,701
Oct 22, 202519.7719.8319.7719.8119.720.08%24,020
Oct 21, 202519.8219.8219.7919.7919.71-0.03%18,233
Oct 20, 202519.7919.8019.7819.8019.710.25%20,178
Oct 17, 202519.7619.7719.7119.7519.66-51,583
Oct 16, 202519.8219.8219.7419.7519.66-0.15%8,925
Oct 15, 202519.7919.8219.7619.7819.690.36%64,498
Oct 14, 202519.6619.7619.6619.7119.62-18,017
Oct 13, 202519.6619.7119.6519.7119.620.51%17,654
Oct 10, 202519.7519.7519.6119.6119.52-0.51%14,415
Oct 9, 202519.7819.7819.6919.7119.62-0.40%38,828
Oct 8, 202519.8419.9019.7819.7919.70-0.15%27,828
Oct 7, 202519.9219.9219.8219.8219.73-0.03%12,171
Oct 6, 202519.8419.8619.8119.8319.74-0.10%15,700
Oct 3, 202519.8519.8619.8219.8519.76-17,720
Oct 2, 202519.8419.8719.8319.8519.760.05%5,178
Oct 1, 202519.8219.8419.8019.8419.750.03%28,782
Sep 30, 202519.8019.8419.8019.8319.740.15%59,742
Sep 29, 202519.8319.8319.7919.8019.710.10%26,994
Sep 26, 202519.7619.7819.7419.7819.690.22%25,661
Sep 25, 202519.7419.7719.7019.7419.65-0.87%27,923
Sep 24, 202519.9219.9319.8819.9119.73-0.07%25,394
Sep 23, 202519.9419.9419.9119.9219.740.02%33,076
Sep 22, 202519.9119.9519.8719.9219.740.05%44,400
Sep 19, 202519.9319.9419.8519.9119.73-11,766
Sep 18, 202519.9119.9219.8419.9119.730.13%23,113
Sep 17, 202519.9519.9519.8719.8919.70-0.23%24,249
Sep 16, 202519.9519.9619.9119.9319.75-0.19%16,648
Sep 15, 202519.9419.9719.9219.9719.790.31%22,127