Skip to main content
Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.17
-0.04 (-0.21%)
Mar 6, 2026, 10:52 AM EST - Market open

PTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.1219.2219.1219.2119.21-0.29%16,822
Mar 4, 202619.2619.3019.2519.2719.27-0.15%231,208
Mar 3, 202619.2519.3319.2319.2919.29-0.19%16,637
Mar 2, 202619.2719.3419.2719.3319.330.03%84,229
Feb 27, 202619.3319.3519.2819.3319.33-0.28%37,437
Feb 26, 202619.3819.3819.3419.3819.380.03%17,068
Feb 25, 202619.3719.3819.3419.3819.38-0.44%10,804
Feb 24, 202619.4619.4819.4519.4619.35-0.15%16,552
Feb 23, 202619.5019.5219.4919.4919.38-0.10%9,703
Feb 20, 202619.4919.5219.4719.5119.400.10%17,195
Feb 19, 202619.5119.5119.4619.4919.38-0.03%30,587
Feb 18, 202619.4819.5019.4719.5019.390.15%22,728
Feb 17, 202619.4719.4819.4519.4719.36-0.11%13,737
Feb 13, 202619.4819.5019.4819.4919.380.09%3,799
Feb 12, 202619.5219.5219.4619.4719.36-0.06%11,640
Feb 11, 202619.4919.5019.4619.4819.37-21,779
Feb 10, 202619.4619.5219.4619.4819.37-0.05%19,723
Feb 9, 202619.4619.4919.4219.4919.380.10%21,943
Feb 6, 202619.4519.4819.4319.4719.360.41%13,210
Feb 5, 202619.4119.4319.3619.3919.28-0.11%60,880
Feb 4, 202619.4519.4619.4119.4119.30-0.17%11,345
Feb 3, 202619.5419.5619.3819.4519.34-0.03%25,590
Feb 2, 202619.4619.4719.4519.4519.34-68,563
Jan 30, 202619.4319.4619.4119.4519.340.05%26,210
Jan 29, 202619.4319.4419.4119.4419.33-6,918
Jan 28, 202619.4819.4819.4119.4419.33-0.10%17,252
Jan 27, 202619.4519.4819.4519.4619.35-0.03%19,056
Jan 26, 202619.4919.4919.4519.4719.360.08%7,214
Jan 23, 202619.4719.4719.4319.4519.34-0.10%15,810
Jan 22, 202619.5019.5019.4619.4719.36-0.31%14,336
Jan 21, 202619.5019.5319.4819.5319.360.41%23,257
Jan 20, 202619.4319.4919.4319.4519.28-0.21%174,660
Jan 16, 202619.4919.5119.4819.4919.320.05%47,906
Jan 15, 202619.5019.5019.4819.4819.31-14,230
Jan 14, 202619.4719.4919.4619.4819.31-0.05%26,796
Jan 13, 202619.4719.5019.4719.4919.320.21%16,922
Jan 12, 202619.4819.4819.4519.4519.28-0.15%38,868
Jan 9, 202619.4619.4919.4619.4819.310.13%22,573
Jan 8, 202619.4419.4619.4019.4619.290.08%82,401
Jan 7, 202619.4719.4919.4419.4419.27-0.03%37,351
Jan 6, 202619.4819.4819.4419.4519.28-0.08%20,242
Jan 5, 202619.4219.4619.4119.4619.290.31%26,805
Jan 2, 202619.4219.4219.3919.4019.23-120,361
Dec 31, 202519.4319.4519.3819.4019.230.05%64,518
Dec 30, 202519.4119.4219.3819.3919.22-0.05%104,928
Dec 29, 202519.3919.4019.3719.4019.230.10%34,002
Dec 26, 202519.4219.4219.3719.3819.210.05%34,262
Dec 24, 202519.3719.4019.3519.3719.200.05%32,234
Dec 23, 202519.3519.3719.3019.3619.19-0.74%45,968
Dec 22, 202519.5119.5119.4719.5119.180.03%9,852
Dec 19, 202519.5119.5219.4619.5019.18-133,962
Dec 18, 202519.5119.5119.4719.5019.180.26%63,224
Dec 17, 202519.4719.4719.4219.4519.13-0.15%26,616
Dec 16, 202519.4719.4819.4219.4819.16-0.15%43,626
Dec 15, 202519.5119.5119.4419.5119.190.28%364,313
Dec 12, 202519.4119.4819.4119.4619.13-0.33%9,683
Dec 11, 202519.5219.5819.4819.5219.200.15%18,423
Dec 10, 202519.4319.5019.4319.4919.17-29,228
Dec 9, 202519.5119.5219.4319.4919.170.13%24,089
Dec 8, 202519.4819.4819.4419.4719.14-0.23%34,925
Dec 5, 202519.5619.5619.5019.5119.19-0.15%33,531
Dec 4, 202519.5719.5819.5219.5419.22-0.38%19,183
Dec 3, 202519.6319.6319.5819.6219.290.14%7,701
Dec 2, 202519.5519.5919.5319.5919.260.16%36,078
Dec 1, 202519.5819.5919.5519.5619.23-0.58%12,023
Nov 28, 202519.8019.8019.6619.6719.35-0.18%3,973
Nov 26, 202519.6719.7219.6419.7119.380.10%14,246
Nov 25, 202519.7519.7519.6519.6919.36-0.05%34,635
Nov 24, 202519.6719.7019.6619.7019.310.20%11,921
Nov 21, 202519.6519.6919.6219.6619.270.28%26,947
Nov 20, 202519.5919.6219.5819.6019.220.28%8,247
Nov 19, 202519.5519.5919.5319.5519.17-0.10%35,546
Nov 18, 202519.5219.6019.5219.5719.180.18%8,910
Nov 17, 202519.5319.5519.5219.5319.150.04%14,000
Nov 14, 202519.5619.5619.5119.5219.14-0.15%16,437
Nov 13, 202519.5619.5819.5419.5519.17-0.24%12,438
Nov 12, 202519.5919.6319.5619.6019.220.05%28,242
Nov 11, 202519.6019.6019.5619.5919.210.26%39,492
Nov 10, 202519.5619.5619.5119.5419.16-0.10%22,663
Nov 7, 202519.5419.6119.5419.5619.18-0.03%26,789
Nov 6, 202519.4719.5919.4719.5719.180.54%27,996
Nov 5, 202519.4519.5419.4519.4619.08-0.46%36,295
Nov 4, 202519.4819.5619.4819.5519.170.13%12,999
Nov 3, 202519.4419.5419.4419.5319.15-0.07%23,618
Oct 31, 202519.5419.5719.5119.5419.160.04%30,837
Oct 30, 202519.5119.5719.5119.5319.15-0.11%14,497
Oct 29, 202519.6819.6819.5119.5519.17-0.60%28,352
Oct 28, 202519.6519.7019.6019.6719.290.05%26,079
Oct 27, 202519.6719.6719.6219.6619.28-22,499
Oct 24, 202519.7019.7119.6519.6619.28-31,273
Oct 23, 202519.6819.6919.6319.6619.28-0.76%14,701
Oct 22, 202519.7719.8319.7719.8119.340.08%24,020
Oct 21, 202519.8219.8219.7919.7919.32-0.03%18,233
Oct 20, 202519.7919.8019.7819.8019.330.25%20,178
Oct 17, 202519.7619.7719.7119.7519.28-51,583
Oct 16, 202519.8219.8219.7419.7519.28-0.15%8,925
Oct 15, 202519.7919.8219.7619.7819.310.36%64,498
Oct 14, 202519.6619.7619.6619.7119.24-18,017
Oct 13, 202519.6619.7119.6519.7119.240.51%17,654
Oct 10, 202519.7519.7519.6119.6119.14-0.51%14,415