Skip to main content
Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.79
0.00 (-0.02%)
At close: Aug 15, 2025, 4:00 PM
19.79
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

PTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.8219.8219.7819.7919.79-0.02%13,470
Aug 14, 202519.8119.8119.7819.8019.80-0.23%17,385
Aug 13, 202519.8319.8519.8219.8419.840.28%11,546
Aug 12, 202519.7519.7919.7519.7919.790.20%19,676
Aug 11, 202519.7419.7619.7419.7519.75-0.05%23,610
Aug 8, 202519.7519.7619.7419.7619.760.05%3,167
Aug 7, 202519.8019.8019.7319.7519.75-0.13%23,027
Aug 6, 202519.7419.7719.7219.7719.770.11%18,087
Aug 5, 202519.7419.7519.7319.7519.75-0.06%26,772
Aug 4, 202519.7319.7619.7319.7619.760.34%16,194
Aug 1, 202519.7019.7119.6619.6919.69-0.01%11,267
Jul 31, 202519.6819.7119.6819.7019.700.08%15,474
Jul 30, 202519.7019.7219.6719.6819.68-0.25%17,224
Jul 29, 202519.7519.7519.6919.7319.730.08%32,275
Jul 28, 202519.7619.7619.7119.7219.72-0.13%10,130
Jul 25, 202519.7119.7619.7119.7419.740.13%11,819
Jul 24, 202519.7219.7919.7019.7219.72-0.57%10,380
Jul 23, 202519.8219.8419.8119.8319.730.04%27,075
Jul 22, 202519.8019.8319.8019.8219.720.14%22,425
Jul 21, 202519.7819.8219.7219.7919.690.16%32,860
Jul 18, 202519.7519.7719.7419.7619.660.10%22,585
Jul 17, 202519.7019.7519.7019.7419.640.15%21,097
Jul 16, 202519.7019.7219.6419.7119.610.18%94,541
Jul 15, 202519.7219.7219.6719.6819.58-0.23%41,208
Jul 14, 202519.7219.7419.7119.7219.620.08%22,788
Jul 11, 202519.7219.7219.6919.7119.61-0.19%61,000
Jul 10, 202519.7519.7619.7319.7419.64-0.04%37,620
Jul 9, 202519.6919.7619.6919.7519.650.36%12,272
Jul 8, 202519.7219.7219.6719.6819.58-0.25%70,416
Jul 7, 202519.6619.8419.6619.7319.630.08%14,665
Jul 3, 202519.7619.7619.7119.7219.62-0.30%41,909
Jul 2, 202519.7419.7819.7319.7819.680.23%56,194
Jul 1, 202519.7419.7719.7319.7319.63-0.10%139,257
Jun 30, 202519.7619.7719.7319.7519.650.25%63,677
Jun 27, 202519.7019.7419.6919.7019.60-28,432
Jun 26, 202519.6519.7219.6519.7019.60-0.35%60,059
Jun 25, 202519.7919.7919.7519.7719.55-0.06%154,309
Jun 24, 202519.7619.7919.7419.7819.560.31%42,157
Jun 23, 202519.6919.7219.6819.7219.500.20%31,255
Jun 20, 202519.6619.6919.6519.6819.460.28%29,468
Jun 18, 202519.6119.6519.6019.6319.410.13%165,749
Jun 17, 202519.6019.6419.5719.6019.38-0.13%58,784
Jun 16, 202519.6319.6519.5919.6319.410.23%90,943
Jun 13, 202519.6019.6219.5719.5819.36-0.36%166,722
Jun 12, 202519.6119.6519.6019.6519.430.10%79,703
Jun 11, 202519.6619.6719.6319.6319.41-76,938
Jun 10, 202519.6019.6519.6019.6319.410.13%32,335
Jun 9, 202519.5819.6219.5619.6119.390.10%24,069
Jun 6, 202519.6319.6319.5719.5919.37-0.02%42,452
Jun 5, 202519.6219.6419.5919.5919.37-0.23%36,149