Skip to main content
Pacer BlueStar Engineering the Future ETF (BULD)
NASDAQ: BULD · Real-Time Price · USD
30.08
-0.87 (-2.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BULD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.1430.2029.8730.2030.20-2.41%896
Apr 27, 202631.2531.2530.8230.9530.95-0.50%1,739
Apr 24, 202630.8431.1030.8131.1031.102.46%1,519
Apr 23, 202630.8930.8930.2430.3530.35-1.74%4,147
Apr 22, 202630.9430.9430.8030.8930.890.95%780
Apr 21, 202630.9231.0930.6030.6030.60-0.98%2,343
Apr 20, 202630.8030.9530.8030.9030.900.29%7,752
Apr 17, 202630.8030.8130.7730.8130.812.48%555
Apr 16, 202629.9830.0729.9830.0730.06-0.29%934
Apr 15, 202629.9230.4729.7530.1530.150.24%4,032
Apr 14, 202630.1530.1530.0830.0830.080.91%1,114
Apr 13, 202629.6229.8129.6229.8129.811.15%226
Apr 10, 202629.4829.4829.4629.4729.470.63%2,139
Apr 9, 202629.2729.2929.2229.2929.290.39%436
Apr 8, 202629.2829.3429.0129.1729.176.27%2,688
Apr 7, 202627.2227.4527.2227.4527.45-0.53%1,328
Apr 6, 202627.5427.6127.5427.6027.600.94%956
Apr 2, 202627.2927.3427.2927.3427.34-0.92%419
Apr 1, 202627.7727.9527.5927.5927.591.85%2,962
Mar 31, 202626.9027.0926.8627.0927.094.06%2,088
Mar 30, 202626.7426.7426.0326.0326.03-1.85%1,600
Mar 27, 202626.5326.5326.5326.5326.52-3.48%135
Mar 26, 202627.9327.9327.4827.4827.48-2.61%1,368
Mar 25, 202628.4428.4428.1828.2228.22-0.20%915
Mar 24, 202628.2028.4728.2028.2828.270.78%1,362
Mar 23, 202628.0628.4327.9228.0628.062.83%2,615
Mar 20, 202627.2827.2827.2827.2827.28-2.78%165
Mar 19, 202627.3228.0727.0728.0728.071.06%3,218
Mar 18, 202628.1928.1927.7627.7727.77-1.52%1,597
Mar 17, 202628.1928.2328.1728.2028.200.41%1,142
Mar 16, 202628.2928.2928.0428.0928.091.19%2,357
Mar 13, 202628.1328.1327.7627.7627.76-0.70%811
Mar 12, 202628.2428.2427.9527.9527.95-2.96%2,108
Mar 11, 202628.8428.8428.6028.8028.80-0.37%2,929
Mar 10, 202629.2029.3728.9128.9128.911.17%1,390
Mar 9, 202627.4828.5827.4828.5828.582.24%2,058
Mar 6, 202628.1328.4027.9527.9527.95-3.58%1,928
Mar 5, 202628.9328.9928.3928.9928.99-2.12%3,848
Mar 4, 202629.3729.6729.3729.6229.622.05%1,294
Mar 3, 202628.9429.0228.4829.0229.02-2.40%4,010
Mar 2, 202629.4729.8829.4429.7429.74-0.39%4,085
Feb 27, 202630.0930.1329.7629.8529.85-1.62%5,327
Feb 26, 202630.3530.4130.0030.3530.35-0.76%2,216
Feb 25, 202630.5230.9030.4930.5830.581.69%4,101
Feb 24, 202629.8430.1829.8430.0730.071.19%9,004
Feb 23, 202629.9629.9629.5929.7229.71-1.38%3,496
Feb 20, 202630.0330.3330.0330.1330.130.32%2,574
Feb 19, 202629.9530.0329.8530.0330.03-0.53%1,207
Feb 18, 202630.2130.3230.2030.2030.201.50%1,862
Feb 17, 202629.6629.7529.4329.7529.75-0.57%823
Feb 13, 202630.0130.0829.9129.9229.921.77%8,799
Feb 12, 202630.2630.2629.4029.4029.40-2.60%920
Feb 11, 202630.4930.4930.1030.1930.19-0.58%8,421
Feb 10, 202630.4530.5530.3630.3630.360.23%2,495
Feb 9, 202629.9030.4829.7930.2930.291.60%3,489
Feb 6, 202628.7731.8628.5929.8129.816.93%3,918
Feb 5, 202628.2228.2227.8427.8827.88-1.09%1,645
Feb 4, 202629.2829.2827.9828.1928.19-2.03%4,158
Feb 3, 202629.1129.2628.7328.7728.77-2.02%5,257
Feb 2, 202629.8229.8229.2729.3629.360.72%1,727
Jan 30, 202629.6129.6129.0829.1529.15-2.85%5,480
Jan 29, 202631.0431.0430.0030.0030.00-1.00%981
Jan 28, 202630.1330.3129.9930.3130.310.07%1,602
Jan 27, 202630.1730.2930.1730.2930.292.12%1,074
Jan 26, 202629.5329.6629.5329.6629.660.12%800
Jan 23, 202629.5229.6229.5229.6229.62-1.17%611
Jan 22, 202629.9729.9729.9729.9729.971.15%50
Jan 21, 202628.8929.6328.7929.6329.632.76%5,729
Jan 20, 202630.2130.2128.8428.8428.84-3.46%8,476
Jan 16, 202630.4330.4329.6129.8729.870.61%6,249
Jan 15, 202629.4229.8029.4229.6929.694.19%1,611
Jan 14, 202628.6028.6028.4028.4928.49-1.02%1,591
Jan 13, 202628.8629.0028.7928.7928.79-0.91%5,274
Jan 12, 202628.8329.0528.8329.0529.050.93%1,278
Jan 9, 202628.7628.7828.6928.7828.782.15%1,184
Jan 8, 202628.0628.2128.0628.1828.18-0.39%1,917
Jan 7, 202628.2928.3728.2428.2928.29-0.86%842
Jan 6, 202627.9028.5327.9028.5328.533.58%1,401
Jan 5, 202627.6027.6027.5527.5527.553.56%375
Jan 2, 202626.6026.6026.6026.6026.602.12%164
Dec 31, 202526.3526.3526.0526.0526.04-0.90%652
Dec 30, 202526.3626.3626.2826.2826.28-1.23%230
Dec 29, 202526.7826.7826.5526.6126.31-0.90%2,307
Dec 26, 202526.8526.8526.8526.8526.550.24%76
Dec 24, 202526.7926.7926.7926.7926.49-0.04%12
Dec 23, 202526.7726.8026.7126.8026.50-0.74%1,076
Dec 22, 202527.1327.1326.9927.0026.701.57%1,553
Dec 19, 202526.5326.6626.5326.5826.280.29%1,480
Dec 18, 202526.7826.8826.5126.5126.211.74%3,988
Dec 17, 202526.3726.3726.0526.0525.76-2.41%858
Dec 16, 202526.9626.9626.7026.7026.39-0.94%760
Dec 15, 202526.9627.0326.9526.9526.64-0.21%1,015
Dec 12, 202527.1827.1826.8727.0126.70-1.44%2,953
Dec 11, 202527.4027.4027.4027.4027.090.82%37
Dec 10, 202526.8827.3026.8827.1826.871.18%1,846
Dec 9, 202526.8126.8626.7826.8626.56-0.96%333
Dec 8, 202527.5027.5027.1227.1226.82-0.26%542
Dec 5, 202527.3227.3227.1927.1926.88-0.46%186
Dec 4, 202527.1327.3227.1327.3227.010.89%744
Dec 3, 202527.0827.0827.0827.0826.771.77%154