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
Sep 25, 202519.7419.7719.7019.7419.59-0.87%27,923
Sep 24, 202519.9219.9319.8819.9119.67-0.07%25,394
Sep 23, 202519.9419.9419.9119.9219.680.02%33,076
Sep 22, 202519.9119.9519.8719.9219.680.05%44,400
Sep 19, 202519.9319.9419.8519.9119.67-11,766
Sep 18, 202519.9119.9219.8419.9119.670.13%23,113
Sep 17, 202519.9519.9519.8719.8919.65-0.23%24,249
Sep 16, 202519.9519.9619.9119.9319.69-0.19%16,648
Sep 15, 202519.9419.9719.9219.9719.730.31%22,127
Sep 12, 202519.9219.9219.8719.9119.67-0.03%5,654
Sep 11, 202519.9019.9319.8619.9119.670.18%12,492
Sep 10, 202519.8819.8919.8219.8819.640.18%25,867
Sep 9, 202519.8719.8719.8319.8419.60-0.18%19,966
Sep 8, 202519.8919.9119.8619.8819.64-0.07%38,865
Sep 5, 202519.9320.0019.8519.8919.650.18%31,407
Sep 4, 202519.8219.8619.7819.8619.620.25%13,722
Sep 3, 202519.7419.8119.7419.8119.570.23%9,994
Sep 2, 202519.7319.7619.7319.7619.52-0.23%12,355
Aug 29, 202519.8219.8319.7919.8019.57-0.11%11,309
Aug 28, 202519.8519.8519.8019.8319.590.06%9,552
Aug 27, 202519.8019.8219.7819.8119.58-0.46%31,207
Aug 26, 202519.8819.9819.8719.9119.550.10%19,948
Aug 25, 202519.8819.9519.8819.8919.53-0.08%17,333
Aug 22, 202519.7819.9019.7819.9019.540.76%28,999
Aug 21, 202519.7619.7719.7219.7519.40-0.20%24,668
Aug 20, 202519.7819.8019.7819.7919.440.03%33,922
Aug 19, 202519.8019.8019.7719.7919.43-0.05%33,167
Aug 18, 202519.8119.8219.7819.8019.440.02%22,831
Aug 15, 202519.8219.8219.7819.7919.44-0.02%13,470
Aug 14, 202519.8119.8119.7819.8019.44-0.23%17,385
Aug 13, 202519.8319.8519.8219.8419.490.28%11,546
Aug 12, 202519.7519.7919.7519.7919.430.20%19,676
Aug 11, 202519.7419.7619.7419.7519.39-0.05%23,610
Aug 8, 202519.7519.7619.7419.7619.400.05%3,167
Aug 7, 202519.8019.8019.7319.7519.39-0.13%23,027
Aug 6, 202519.7419.7719.7219.7719.420.11%18,087
Aug 5, 202519.7419.7519.7319.7519.40-0.06%26,772
Aug 4, 202519.7319.7619.7319.7619.410.34%16,194
Aug 1, 202519.7019.7119.6619.6919.34-0.01%11,267
Jul 31, 202519.6819.7119.6819.7019.340.08%15,474
Jul 30, 202519.7019.7219.6719.6819.33-0.25%17,224
Jul 29, 202519.7519.7519.6919.7319.380.08%32,275
Jul 28, 202519.7619.7619.7119.7219.36-0.13%10,130
Jul 25, 202519.7119.7619.7119.7419.390.13%11,819
Jul 24, 202519.7219.7919.7019.7219.36-0.57%10,380
Jul 23, 202519.8219.8419.8119.8319.380.04%27,075
Jul 22, 202519.8019.8319.8019.8219.370.14%22,425
Jul 21, 202519.7819.8219.7219.7919.340.16%32,860
Jul 18, 202519.7519.7719.7419.7619.310.10%22,585
Jul 17, 202519.7019.7519.7019.7419.290.15%21,097