Skip to main content
logo
Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.13
0.00 (0.00%)
Jul 17, 2026, 4:00 PM EDT - Market closed

PTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202619.1019.1519.1019.1319.13-13,824
Jul 16, 202619.1319.1519.0719.1319.13-11,800
Jul 15, 202619.1319.1519.1119.1319.130.16%10,121
Jul 14, 202619.1019.1119.0919.1019.100.18%7,683
Jul 13, 202619.1119.1119.0219.0719.07-0.25%20,715
Jul 10, 202619.1819.1819.0519.1119.11-0.11%7,699
Jul 9, 202619.1219.1519.1219.1419.140.13%4,952
Jul 8, 202619.1019.1319.0719.1119.11-0.16%22,749
Jul 7, 202619.1419.1619.1319.1419.14-0.13%13,044
Jul 6, 202619.1719.2019.1219.1719.17-0.10%21,085
Jul 2, 202619.1619.1919.1619.1919.190.16%8,692
Jul 1, 202619.1219.1619.1219.1619.16-0.08%7,549
Jun 30, 202619.1519.2219.1519.1719.17-62,451
Jun 29, 202619.2219.2219.1319.1719.170.21%21,392
Jun 26, 202619.1219.1419.1119.1319.130.02%18,382
Jun 25, 202619.1319.1319.1119.1319.130.01%6,366
Jun 24, 202619.2319.2619.2219.2419.12-0.02%8,544
Jun 23, 202619.2019.2519.2019.2419.13-0.06%9,564
Jun 22, 202619.1719.2619.1719.2619.14-0.01%5,567
Jun 18, 202619.2219.2719.2019.2619.140.35%16,181
Jun 17, 202619.2419.2619.1619.1919.07-0.37%8,477
Jun 16, 202619.2819.2819.2319.2619.14-0.05%3,156
Jun 15, 202619.2819.2919.2219.2719.150.08%14,115
Jun 12, 202619.2419.2719.2419.2619.140.31%6,703
Jun 11, 202619.0519.2019.0519.2019.080.75%7,251
Jun 10, 202619.1419.1419.0519.0518.94-0.41%6,268
Jun 9, 202619.1219.1519.0719.1319.01-0.05%23,759
Jun 8, 202619.1219.1919.0819.1419.020.18%32,735
Jun 5, 202619.1219.1419.1019.1118.99-0.37%6,418
Jun 4, 202619.1519.1819.1519.1819.060.10%5,930
Jun 3, 202619.1419.2019.1319.1619.04-0.18%11,610
Jun 2, 202619.1119.2019.1119.1919.070.10%7,569
Jun 1, 202619.1419.1719.1419.1719.05-0.10%6,713
May 29, 202619.1719.2119.1719.1919.070.21%3,488
May 28, 202619.1619.1919.1319.1519.03-0.08%17,865
May 27, 202619.1819.1819.1519.1719.05-0.05%22,249
May 26, 202619.2419.2419.1319.1819.060.34%8,041
May 22, 202619.1219.1319.0919.1118.990.03%15,149
May 21, 202619.0619.1219.0219.1118.990.18%18,196
May 20, 202619.0819.1719.0819.1418.950.58%5,209
May 19, 202619.0519.0519.0219.0318.84-0.05%11,136
May 18, 202619.1319.1319.0319.0418.85-0.26%15,218
May 15, 202619.1019.1419.0919.0918.90-0.60%20,205
May 14, 202619.1719.2419.1719.2119.020.13%10,353
May 13, 202619.1619.1819.1419.1818.99-0.05%289,219
May 12, 202619.1319.1919.1319.1919.000.10%25,568
May 11, 202619.2119.2119.1519.1718.98-0.21%21,157
May 8, 202619.1919.2219.1919.2119.020.31%15,872
May 7, 202619.2319.2419.1419.1518.96-0.41%40,473
May 6, 202619.2219.2419.2119.2319.040.34%7,337