Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
18.82
+0.03 (0.14%)
At close: Sep 16, 2026, 4:00 PM EDT
18.82
0.00 (0.00%)
After-hours: Sep 16, 2026, 8:00 PM EDT
PTBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 18.85 | 18.87 | 18.74 | 18.82 | 18.82 | 0.14% | 20,627 |
| Sep 15, 2026 | 18.82 | 18.82 | 18.70 | 18.80 | 18.80 | -0.27% | 8,436 |
| Sep 14, 2026 | 18.83 | 18.87 | 18.80 | 18.85 | 18.85 | -0.10% | 16,029 |
| Sep 11, 2026 | 18.90 | 18.91 | 18.86 | 18.86 | 18.86 | 0.30% | 15,680 |
| Sep 10, 2026 | 18.84 | 18.84 | 18.80 | 18.81 | 18.81 | -0.46% | 7,981 |
| Sep 9, 2026 | 18.90 | 18.93 | 18.87 | 18.90 | 18.90 | -0.20% | 38,890 |
| Sep 8, 2026 | 18.94 | 18.95 | 18.88 | 18.93 | 18.93 | 0.02% | 9,890 |
| Sep 4, 2026 | 18.95 | 18.95 | 18.92 | 18.93 | 18.93 | -0.12% | 10,119 |
| Sep 3, 2026 | 18.96 | 18.97 | 18.95 | 18.95 | 18.95 | 0.09% | 9,827 |
| Sep 2, 2026 | 18.95 | 18.96 | 18.93 | 18.94 | 18.94 | -0.37% | 2,909 |
| Sep 1, 2026 | 18.97 | 19.01 | 18.95 | 19.01 | 19.01 | 0.08% | 13,704 |
| Aug 31, 2026 | 19.00 | 19.00 | 18.98 | 18.99 | 18.99 | -0.05% | 13,083 |
| Aug 28, 2026 | 19.03 | 19.04 | 18.98 | 19.00 | 19.00 | -0.03% | 13,670 |
| Aug 27, 2026 | 19.02 | 19.03 | 19.00 | 19.01 | 19.01 | -0.09% | 6,134 |
| Aug 26, 2026 | 19.18 | 19.19 | 19.16 | 19.18 | 19.02 | - | 5,105 |
| Aug 25, 2026 | 19.15 | 19.18 | 19.15 | 19.18 | 19.02 | 0.16% | 2,534 |
| Aug 24, 2026 | 19.12 | 19.15 | 19.12 | 19.15 | 18.99 | 0.03% | 2,486 |
| Aug 21, 2026 | 19.14 | 19.14 | 19.12 | 19.14 | 18.99 | 0.10% | 4,081 |
| Aug 20, 2026 | 19.12 | 19.14 | 19.11 | 19.12 | 18.97 | -0.49% | 7,542 |
| Aug 19, 2026 | 19.15 | 19.22 | 19.11 | 19.22 | 19.06 | 0.37% | 17,644 |
| Aug 18, 2026 | 19.13 | 19.18 | 19.10 | 19.14 | 18.99 | -0.06% | 19,656 |
| Aug 17, 2026 | 19.17 | 19.19 | 19.15 | 19.16 | 19.00 | - | 4,970 |
| Aug 14, 2026 | 19.20 | 19.20 | 19.15 | 19.16 | 19.00 | -0.18% | 21,324 |
| Aug 13, 2026 | 19.16 | 19.21 | 19.13 | 19.19 | 19.04 | 0.10% | 16,820 |
| Aug 12, 2026 | 19.16 | 19.17 | 19.13 | 19.17 | 19.02 | 0.26% | 23,215 |
| Aug 11, 2026 | 19.11 | 19.13 | 19.06 | 19.12 | 18.97 | -0.05% | 10,979 |
| Aug 10, 2026 | 19.14 | 19.18 | 19.11 | 19.13 | 18.98 | -0.08% | 10,310 |
| Aug 7, 2026 | 19.16 | 19.22 | 19.10 | 19.15 | 18.99 | 0.26% | 17,009 |
| Aug 6, 2026 | 19.11 | 19.12 | 19.07 | 19.10 | 18.94 | -0.05% | 10,807 |
| Aug 5, 2026 | 19.09 | 19.12 | 19.08 | 19.11 | 18.95 | -0.05% | 9,769 |
| Aug 4, 2026 | 19.06 | 19.13 | 19.05 | 19.12 | 18.96 | 0.53% | 13,163 |
| Aug 3, 2026 | 18.98 | 19.02 | 18.98 | 19.02 | 18.86 | 0.05% | 8,658 |
| Jul 31, 2026 | 18.97 | 19.01 | 18.97 | 19.01 | 18.85 | 0.05% | 11,118 |
| Jul 30, 2026 | 18.97 | 19.00 | 18.96 | 19.00 | 18.84 | 0.32% | 7,652 |
| Jul 29, 2026 | 18.91 | 18.99 | 18.90 | 18.93 | 18.78 | -0.03% | 34,900 |
| Jul 28, 2026 | 18.95 | 18.95 | 18.89 | 18.94 | 18.79 | 0.11% | 3,905 |
| Jul 27, 2026 | 18.94 | 18.95 | 18.92 | 18.92 | 18.77 | 0.07% | 6,491 |
| Jul 24, 2026 | 18.89 | 18.93 | 18.89 | 18.91 | 18.75 | 0.09% | 10,968 |
| Jul 23, 2026 | 18.84 | 18.93 | 18.84 | 18.89 | 18.74 | -0.46% | 4,185 |
| Jul 22, 2026 | 19.08 | 19.10 | 19.04 | 19.08 | 18.82 | -0.08% | 6,740 |
| Jul 21, 2026 | 19.10 | 19.11 | 19.07 | 19.09 | 18.84 | -0.13% | 39,601 |
| Jul 20, 2026 | 19.14 | 19.14 | 19.11 | 19.12 | 18.86 | -0.08% | 7,377 |
| Jul 17, 2026 | 19.10 | 19.15 | 19.10 | 19.13 | 18.88 | - | 13,824 |
| Jul 16, 2026 | 19.13 | 19.15 | 19.07 | 19.13 | 18.88 | - | 11,800 |
| Jul 15, 2026 | 19.13 | 19.15 | 19.11 | 19.13 | 18.88 | 0.16% | 10,121 |
| Jul 14, 2026 | 19.10 | 19.11 | 19.09 | 19.10 | 18.85 | 0.18% | 7,683 |
| Jul 13, 2026 | 19.11 | 19.11 | 19.02 | 19.07 | 18.81 | -0.25% | 20,715 |
| Jul 10, 2026 | 19.18 | 19.18 | 19.05 | 19.11 | 18.86 | -0.11% | 7,699 |
| Jul 9, 2026 | 19.12 | 19.15 | 19.12 | 19.14 | 18.88 | 0.13% | 4,952 |
| Jul 8, 2026 | 19.10 | 19.13 | 19.07 | 19.11 | 18.86 | -0.16% | 22,749 |