Skip to main content
Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.51
-0.03 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

PTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.5619.5619.5019.5119.51-0.15%33,531
Dec 4, 202519.5719.5819.5219.5419.54-0.38%19,183
Dec 3, 202519.6319.6319.5819.6219.620.14%7,701
Dec 2, 202519.5519.5919.5319.5919.590.16%36,078
Dec 1, 202519.5819.5919.5519.5619.56-0.58%12,023
Nov 28, 202519.8019.8019.6619.6719.67-0.18%3,971
Nov 26, 202519.6719.7219.6419.7119.710.10%14,246
Nov 25, 202519.7519.7519.6519.6919.69-0.05%34,635
Nov 24, 202519.6719.7019.6619.7019.640.20%11,921
Nov 21, 202519.6519.6919.6219.6619.600.28%26,947
Nov 20, 202519.5919.6219.5819.6019.540.28%8,247
Nov 19, 202519.5519.5919.5319.5519.49-0.10%35,546
Nov 18, 202519.5219.6019.5219.5719.510.18%8,910
Nov 17, 202519.5319.5519.5219.5319.470.04%14,000
Nov 14, 202519.5619.5619.5119.5219.46-0.15%16,437
Nov 13, 202519.5619.5819.5419.5519.49-0.24%12,438
Nov 12, 202519.5919.6319.5619.6019.540.05%28,242
Nov 11, 202519.6019.6019.5619.5919.530.26%39,492
Nov 10, 202519.5619.5619.5119.5419.48-0.10%22,663
Nov 7, 202519.5419.6119.5419.5619.50-0.03%26,789
Nov 6, 202519.4719.5919.4719.5719.510.54%27,996
Nov 5, 202519.4519.5419.4519.4619.40-0.46%36,295
Nov 4, 202519.4819.5619.4819.5519.490.13%12,999
Nov 3, 202519.4419.5419.4419.5319.47-0.07%23,618
Oct 31, 202519.5419.5719.5119.5419.480.04%30,837
Oct 30, 202519.5119.5719.5119.5319.47-0.11%14,497
Oct 29, 202519.6819.6819.5119.5519.49-0.60%28,352
Oct 28, 202519.6519.7019.6019.6719.610.05%26,079
Oct 27, 202519.6719.6719.6219.6619.60-22,499
Oct 24, 202519.7019.7119.6519.6619.60-31,273
Oct 23, 202519.6819.6919.6319.6619.60-0.76%14,701
Oct 22, 202519.7719.8319.7719.8119.660.08%24,020
Oct 21, 202519.8219.8219.7919.7919.65-0.03%18,233
Oct 20, 202519.7919.8019.7819.8019.650.25%20,178
Oct 17, 202519.7619.7719.7119.7519.60-51,583
Oct 16, 202519.8219.8219.7419.7519.60-0.15%8,925
Oct 15, 202519.7919.8219.7619.7819.630.36%64,498
Oct 14, 202519.6619.7619.6619.7119.57-18,017
Oct 13, 202519.6619.7119.6519.7119.570.51%17,654
Oct 10, 202519.7519.7519.6119.6119.47-0.51%14,415
Oct 9, 202519.7819.7819.6919.7119.57-0.40%38,828
Oct 8, 202519.8419.9019.7819.7919.64-0.15%27,828
Oct 7, 202519.9219.9219.8219.8219.67-0.03%12,171
Oct 6, 202519.8419.8619.8119.8319.68-0.10%15,700
Oct 3, 202519.8519.8619.8219.8519.70-17,720
Oct 2, 202519.8419.8719.8319.8519.700.05%5,178
Oct 1, 202519.8219.8419.8019.8419.690.03%28,782
Sep 30, 202519.8019.8419.8019.8319.680.15%59,742
Sep 29, 202519.8319.8319.7919.8019.650.10%26,994
Sep 26, 202519.7619.7819.7419.7819.630.22%25,661