Skip to main content
Pacer BlueStar Engineering the Future ETF (BULD)
NASDAQ: BULD · Real-Time Price · USD
27.19
-0.13 (-0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed

BULD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3227.3227.1927.1927.19-0.46%186
Dec 4, 202527.1327.3227.1327.3227.320.89%744
Dec 3, 202527.0827.0827.0827.0827.081.77%154
Dec 2, 202526.4226.6126.4226.6126.611.69%879
Dec 1, 202526.1826.1826.1726.1726.17-0.73%456
Nov 28, 202526.1526.3626.1526.3626.361.08%524
Nov 26, 202526.0826.0826.0826.0826.071.72%151
Nov 25, 202525.3425.6425.3425.6425.641.51%486
Nov 24, 202525.1425.2525.0125.2525.251.87%814
Nov 21, 202524.7924.7924.7924.7924.792.08%317
Nov 20, 202525.4425.7624.2924.2924.29-3.55%4,334
Nov 19, 202525.1825.1825.1825.1825.180.87%280
Nov 18, 202525.0025.0024.9624.9624.96-1.04%176
Nov 17, 202525.4025.4025.2325.2325.23-1.35%348
Nov 14, 202525.5025.7325.4125.5725.57-0.70%5,952
Nov 13, 202526.2026.2025.7525.7525.75-2.95%836
Nov 12, 202526.5326.5326.5326.5326.530.93%111
Nov 11, 202526.5426.5726.2326.2926.29-1.58%952
Nov 10, 202526.3226.7126.3226.7126.712.06%310
Nov 7, 202526.1726.1726.1726.1726.17-1.09%141
Nov 6, 202526.6426.6426.4626.4626.46-2.69%952
Nov 5, 202527.3227.3227.1927.1927.191.15%545
Nov 4, 202527.5527.5526.8826.8826.88-3.61%251
Nov 3, 202527.4227.8927.4227.8927.890.88%363
Oct 31, 202527.6427.6427.6427.6427.64-0.75%382
Oct 30, 202527.8527.8527.8527.8527.85-0.60%91
Oct 29, 202528.3728.3728.0228.0228.02-0.04%404
Oct 28, 202528.0328.0328.0328.0328.03-0.70%57
Oct 27, 202528.0528.2328.0528.2328.231.04%1,451
Oct 24, 202527.9427.9427.9427.9427.940.90%189
Oct 23, 202527.6927.6927.6927.6927.691.16%15
Oct 22, 202528.0028.0027.3127.3727.37-2.77%3,500
Oct 21, 202528.9628.9628.1528.1528.15-2.03%709
Oct 20, 202528.6428.7328.5628.7328.734.87%841
Oct 17, 202527.4827.4827.4027.4027.40-1.11%191
Oct 16, 202527.9928.0027.7127.7127.71-0.19%2,122
Oct 15, 202527.4527.7627.4527.7627.762.71%221
Oct 14, 202527.2827.2827.0327.0327.030.43%244
Oct 13, 202526.9126.9126.9126.9126.914.18%233
Oct 10, 202525.8325.8325.8325.8325.83-4.93%179
Oct 9, 202527.0127.1727.0127.1727.17-0.60%827
Oct 8, 202527.4527.4527.3427.3427.340.16%663
Oct 7, 202528.0228.0227.2927.2927.29-2.95%662
Oct 6, 202528.1228.1228.1228.1228.122.03%61
Oct 3, 202527.6027.6027.5627.5627.561.19%681
Oct 2, 202527.2427.2427.2427.2427.242.24%15
Oct 1, 202526.6426.6426.6426.6426.641.62%49
Sep 30, 202526.1626.2126.1626.2126.21-0.19%1,270
Sep 29, 202526.6826.6826.1826.2626.26-0.32%596
Sep 26, 202526.3526.3526.3526.3526.351.02%175
Sep 25, 202526.2926.2926.0826.0826.08-0.89%209
Sep 24, 202526.3226.3226.3226.3226.32-0.49%67
Sep 23, 202526.6226.6226.3126.4526.451.75%2,385
Sep 22, 202525.6725.9925.4725.9925.992.38%4,686
Sep 19, 202525.3525.3925.3525.3925.390.04%222
Sep 18, 202525.4025.4025.3825.3825.383.42%322
Sep 17, 202524.5424.5424.5424.5424.540.21%23
Sep 16, 202524.4924.4924.4924.4924.490.34%13
Sep 15, 202524.1824.4124.1824.4024.401.22%2,125
Sep 12, 202524.1124.1124.1124.1124.11-0.70%20
Sep 11, 202524.0024.3024.0024.2824.282.94%944
Sep 10, 202523.5923.5923.5923.5923.59-0.48%11
Sep 9, 202523.7023.7023.7023.7023.70-0.21%11
Sep 8, 202523.7523.7523.7523.7523.751.35%15
Sep 5, 202523.4323.4323.4323.4323.431.47%15
Sep 4, 202523.0923.0923.0923.0923.091.49%14
Sep 3, 202522.7822.8422.7622.7622.76-1.13%2,578
Sep 2, 202523.0223.0223.0223.0223.02-1.96%110
Aug 29, 202523.4723.4723.4723.4723.47-1.76%26
Aug 28, 202523.9023.9023.9023.9023.900.17%51
Aug 27, 202523.8523.8523.8523.8523.852.22%3
Aug 26, 202523.3423.3423.3423.3423.330.09%3
Aug 25, 202523.3423.3423.3223.3223.31-0.34%346
Aug 22, 202523.3923.3923.3923.3923.392.22%24
Aug 21, 202522.8622.8922.8622.8922.890.01%443
Aug 20, 202522.8822.8822.8822.8822.88-0.78%65
Aug 19, 202523.0623.0623.0623.0623.060.25%6
Aug 18, 202523.0123.0123.0123.0123.010.02%40
Aug 15, 202523.0023.0023.0023.0023.00-1.72%11
Aug 14, 202523.4023.4023.4023.4023.40-1.80%23
Aug 13, 202523.6023.8323.6023.8323.830.47%150
Aug 12, 202523.7223.7223.7223.7223.723.63%123
Aug 11, 202522.8922.8922.8922.8922.89-0.43%54
Aug 8, 202522.9922.9922.9922.9922.990.91%8
Aug 7, 202522.7822.7822.7822.7822.780.57%12
Aug 6, 202522.5322.6522.5322.6522.65-0.66%415
Aug 5, 202522.7822.8022.7822.8022.80-0.61%281
Aug 4, 202522.9422.9422.9422.9422.941.81%121
Aug 1, 202522.5322.5322.5322.5322.53-0.91%84
Jul 31, 202522.9722.9722.7422.7422.74-1.10%1,104
Jul 30, 202522.8522.9922.8522.9922.99-0.33%5,008
Jul 29, 202523.2223.2222.9923.0723.07-1.22%413
Jul 28, 202523.3523.3523.3523.3523.350.47%139
Jul 25, 202523.2523.2523.2523.2523.24-0.70%15
Jul 24, 202523.4123.4123.4123.4123.41-1.25%74
Jul 23, 202523.9323.9323.7123.7123.711.26%114
Jul 22, 202523.4123.4123.4123.4123.41-0.29%28
Jul 21, 202523.4823.4823.4823.4823.480.79%64
Jul 18, 202523.2923.2923.2923.2923.29-0.53%733
Jul 17, 202523.4723.5023.2423.4223.420.94%3,339