Skip to main content
Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.70
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed

PTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.7019.7419.6919.7019.70-28,432
Jun 26, 202519.6519.7219.6519.7019.70-0.35%60,059
Jun 25, 202519.7919.7919.7519.7719.65-0.06%154,309
Jun 24, 202519.7619.7919.7419.7819.660.31%42,157
Jun 23, 202519.6919.7219.6819.7219.600.20%31,255
Jun 20, 202519.6619.6919.6519.6819.560.28%29,468
Jun 18, 202519.6119.6519.6019.6319.510.13%165,749
Jun 17, 202519.6019.6419.5719.6019.48-0.13%58,784
Jun 16, 202519.6319.6519.5919.6319.510.23%90,943
Jun 13, 202519.6019.6219.5719.5819.46-0.36%166,722
Jun 12, 202519.6119.6519.6019.6519.530.10%79,703
Jun 11, 202519.6619.6719.6319.6319.51-76,938
Jun 10, 202519.6019.6519.6019.6319.510.13%32,335
Jun 9, 202519.5819.6219.5619.6119.490.10%24,069
Jun 6, 202519.6319.6319.5719.5919.47-0.02%42,452
Jun 5, 202519.6219.6419.5919.5919.47-0.23%36,149
Jun 4, 202519.5819.6419.5819.6419.520.20%29,505
Jun 3, 202519.5819.6219.5719.6019.480.13%134,432
Jun 2, 202519.5619.5719.5219.5719.45-0.03%22,085
May 30, 202519.5119.5819.5119.5819.460.18%9,374
May 29, 202519.5619.5719.5219.5419.420.10%30,035
May 28, 202519.5619.5619.5019.5219.40-0.05%25,948
May 27, 202519.5119.5519.4919.5319.410.49%234,629
May 23, 202519.4119.4419.3919.4419.320.03%65,027
May 22, 202519.3819.4419.3719.4319.310.05%37,672
May 21, 202519.4919.5319.4219.4219.26-0.66%54,309
May 20, 202519.5419.5819.5319.5519.39-0.05%19,970
May 19, 202519.4819.5819.4719.5619.40-0.10%38,338
May 16, 202519.6719.6719.5819.5819.420.03%46,831
May 15, 202519.5319.5919.5019.5819.420.64%61,482
May 14, 202519.5219.5219.4519.4519.29-0.10%30,088
May 13, 202519.5619.5719.4719.4719.31-0.36%26,072
May 12, 202519.5319.6219.5219.5419.38-0.66%28,631
May 9, 202519.6819.7119.6619.6719.510.05%24,217
May 8, 202519.7919.7919.6619.6619.50-0.86%18,533
May 7, 202519.7719.8419.7719.8319.670.25%12,031
May 6, 202519.7219.7819.6919.7819.620.37%46,685
May 5, 202519.7319.7619.6619.7119.55-0.21%42,974
May 2, 202519.8019.8019.7019.7519.59-0.62%35,132
May 1, 202519.9819.9919.8519.8719.71-0.55%79,855
Apr 30, 202519.9320.0019.9219.9819.820.19%10,875
Apr 29, 202519.8519.9619.8519.9519.780.32%33,893
Apr 28, 202519.7619.9019.6819.8819.720.61%20,396
Apr 25, 202519.7219.7819.6619.7619.600.42%13,749
Apr 24, 202519.5819.7319.5819.6819.520.49%54,609
Apr 23, 202519.7119.7519.5619.5819.400.06%16,280
Apr 22, 202519.6119.6319.5619.5719.38-0.10%23,323
Apr 21, 202519.6319.7019.5519.5919.40-0.41%61,098
Apr 17, 202519.7119.7219.6219.6719.48-0.30%31,045
Apr 16, 202519.6419.7419.6119.7319.540.41%20,552