Skip to main content
logo
Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.19
+0.04 (0.21%)
At close: May 29, 2026, 4:00 PM EDT
19.19
0.00 (0.00%)
After-hours: May 29, 2026, 8:00 PM EDT

PTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202619.1719.2119.1719.1919.190.21%3,488
May 28, 202619.1619.1919.1319.1519.15-0.08%17,865
May 27, 202619.1819.1819.1519.1719.17-0.05%22,249
May 26, 202619.2419.2419.1319.1819.180.34%8,041
May 22, 202619.1219.1319.0919.1119.110.03%15,149
May 21, 202619.0619.1219.0219.1119.110.18%18,196
May 20, 202619.0819.1719.0819.1419.070.58%5,209
May 19, 202619.0519.0519.0219.0318.96-0.05%11,136
May 18, 202619.1319.1319.0319.0418.97-0.26%15,218
May 15, 202619.1019.1419.0919.0919.02-0.60%20,205
May 14, 202619.1719.2419.1719.2119.140.13%10,353
May 13, 202619.1619.1819.1419.1819.11-0.05%289,219
May 12, 202619.1319.1919.1319.1919.120.10%25,568
May 11, 202619.2119.2119.1519.1719.10-0.21%21,157
May 8, 202619.1919.2219.1919.2119.140.31%15,872
May 7, 202619.2319.2419.1419.1519.08-0.41%40,473
May 6, 202619.2219.2419.2119.2319.160.34%7,337
May 5, 202619.1619.2019.1419.1719.100.18%24,055
May 4, 202619.2019.2019.0519.1319.06-0.38%28,084
May 1, 202619.2019.2419.1919.2119.14-8,474
Apr 30, 202619.1019.2119.1019.2119.140.39%18,887
Apr 29, 202619.1719.1919.1219.1319.06-0.31%6,765
Apr 28, 202619.1219.1919.1219.1919.12-0.13%10,533
Apr 27, 202619.2319.2419.2019.2219.150.13%10,170
Apr 24, 202619.1919.2419.1819.1919.120.05%18,805
Apr 23, 202619.2419.2419.1619.1819.11-0.16%18,903
Apr 22, 202619.3019.3119.2719.3019.140.14%13,610
Apr 21, 202619.3119.3119.2619.2719.11-0.22%10,113
Apr 20, 202619.4119.4119.3019.3219.16-0.13%24,238
Apr 17, 202619.3419.3619.3219.3419.180.31%4,619
Apr 16, 202619.3319.3719.2519.2819.12-0.03%29,731
Apr 15, 202619.2919.3619.1919.2919.13-0.03%20,171
Apr 14, 202619.2719.3219.2719.2919.130.23%47,569
Apr 13, 202619.1319.2519.1319.2519.090.33%12,016
Apr 10, 202619.2319.2519.1819.1819.02-0.26%8,203
Apr 9, 202619.2219.2619.1819.2319.070.03%22,448
Apr 8, 202619.2719.2719.1819.2319.070.61%6,296
Apr 7, 202619.1119.1219.0519.1118.950.05%14,967
Apr 6, 202619.1019.1219.0619.1018.940.11%54,412
Apr 2, 202618.9719.0918.9719.0818.920.26%305,430
Apr 1, 202618.9719.1018.9719.0318.870.26%19,430
Mar 31, 202618.9519.0318.9318.9818.820.74%28,509
Mar 30, 202618.8518.8818.8318.8418.680.59%26,156
Mar 27, 202618.6918.7618.6918.7318.57-0.03%8,300
Mar 26, 202618.8018.8318.7318.7418.58-0.57%8,706
Mar 25, 202618.9318.9418.9018.9118.690.34%59,349
Mar 24, 202618.8518.8818.7818.8518.62-0.39%22,418
Mar 23, 202618.8718.9418.8718.9218.700.40%6,284
Mar 20, 202618.9218.9318.8418.8518.62-0.95%7,322
Mar 19, 202619.0019.0418.9819.0318.800.04%6,350