Pacer BlueStar Engineering the Future ETF (BULD)
NASDAQ: BULD · Real-Time Price · USD
23.05
+0.29 (1.26%)
At close: Jun 27, 2025, 4:00 PM
23.50
+0.45 (1.97%)
After-hours: Jun 27, 2025, 4:43 PM EDT
BULD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.95 | 23.05 | 22.95 | 23.05 | 23.05 | 1.26% | 171 |
| Jun 26, 2025 | 22.50 | 22.76 | 22.50 | 22.76 | 22.76 | 2.10% | 320 |
| Jun 25, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.81% | 3 |
| Jun 24, 2025 | 22.24 | 22.24 | 22.11 | 22.11 | 22.11 | 1.18% | 122 |
| Jun 23, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.67% | 30 |
| Jun 20, 2025 | 21.69 | 21.69 | 21.49 | 21.49 | 21.49 | -1.36% | 805 |
| Jun 18, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.25% | 3 |
| Jun 17, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.90% | 16 |
| Jun 16, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2.05% | 13 |
| Jun 13, 2025 | 21.78 | 21.82 | 21.78 | 21.82 | 21.82 | -1.67% | 2,933 |
| Jun 12, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.33% | 8 |
| Jun 11, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.34% | 28 |
| Jun 10, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.49% | 13 |
| Jun 9, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 2.11% | 159 |
| Jun 6, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.00% | 94 |
| Jun 5, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.33% | 28 |
| Jun 4, 2025 | 21.51 | 21.63 | 21.47 | 21.63 | 21.60 | 0.64% | 2,478 |
| Jun 3, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.47 | 1.27% | 90 |
| Jun 2, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.20 | 0.03% | 54 |
| May 30, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.19 | -1.19% | 53 |
| May 29, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.45 | -0.28% | 59 |
| May 28, 2025 | 21.46 | 21.53 | 21.46 | 21.53 | 21.51 | -1.55% | 265 |
| May 27, 2025 | 21.48 | 21.87 | 21.46 | 21.87 | 21.85 | 2.62% | 1,218 |
| May 23, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.29 | -0.15% | 14 |
| May 22, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.32 | -0.92% | 18 |
| May 21, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.52 | -1.87% | 183 |
| May 20, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.93 | 0.23% | 45 |
| May 19, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.88 | 0.02% | 28 |
| May 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.87 | -0.26% | 42 |
| May 15, 2025 | 21.89 | 21.95 | 21.89 | 21.95 | 21.93 | -0.71% | 504 |
| May 14, 2025 | 22.20 | 22.21 | 22.02 | 22.11 | 22.09 | 0.09% | 1,994 |
| May 13, 2025 | 21.91 | 22.09 | 21.91 | 22.09 | 22.07 | -0.42% | 595 |
| May 12, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.16 | 3.74% | 59 |
| May 9, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.36 | 0.25% | 3 |
| May 8, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.31 | 2.79% | 46 |
| May 7, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.73 | 0.63% | 24 |
| May 6, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.60 | -0.35% | 6 |
| May 5, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.67 | -0.10% | 6 |
| May 2, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.69 | 2.49% | 101 |
| May 1, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.19 | 0.65% | 12 |
| Apr 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.06 | -0.33% | 8 |
| Apr 29, 2025 | 20.16 | 20.16 | 20.15 | 20.15 | 20.13 | 0.04% | 756 |
| Apr 28, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.12 | -0.36% | 1 |
| Apr 25, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.19 | 0.92% | 5 |
| Apr 24, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.00 | 2.67% | 34 |
| Apr 23, 2025 | 19.60 | 19.61 | 19.50 | 19.50 | 19.48 | 2.33% | 2,938 |
| Apr 22, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.04 | 1.88% | 12 |
| Apr 21, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.69 | -1.74% | 9 |
| Apr 17, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.02 | -0.17% | 63 |
| Apr 16, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.05 | -2.19% | 9 |