Skip to main content
Pacer Trendpilot US Bond ETF (PTBD)
NYSEARCA: PTBD · Real-Time Price · USD
19.19
-0.03 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1219.1919.1219.1919.19-0.13%10,533
Apr 27, 202619.2319.2419.2019.2219.220.13%10,170
Apr 24, 202619.1919.2419.1819.1919.190.05%18,805
Apr 23, 202619.2419.2419.1619.1819.18-0.62%18,903
Apr 22, 202619.3019.3119.2719.3019.210.14%13,610
Apr 21, 202619.3119.3119.2619.2719.18-0.22%10,113
Apr 20, 202619.4119.4119.3019.3219.23-0.13%24,238
Apr 17, 202619.3419.3619.3219.3419.250.31%4,619
Apr 16, 202619.3319.3719.2519.2819.19-0.03%29,731
Apr 15, 202619.2919.3619.1919.2919.20-0.03%20,171
Apr 14, 202619.2719.3219.2719.2919.200.23%47,569
Apr 13, 202619.1319.2519.1319.2519.160.33%12,016
Apr 10, 202619.2319.2519.1819.1819.09-0.26%8,203
Apr 9, 202619.2219.2619.1819.2319.140.03%22,448
Apr 8, 202619.2719.2719.1819.2319.140.61%6,296
Apr 7, 202619.1119.1219.0519.1119.020.05%14,967
Apr 6, 202619.1019.1219.0619.1019.010.10%54,412
Apr 2, 202618.9719.0918.9719.0818.990.26%305,430
Apr 1, 202618.9719.1018.9719.0318.940.26%19,430
Mar 31, 202618.9519.0318.9318.9818.890.74%28,509
Mar 30, 202618.8518.8818.8318.8418.750.59%26,156
Mar 27, 202618.6918.7618.6918.7318.64-0.03%8,300
Mar 26, 202618.8018.8318.7318.7418.65-0.93%8,706
Mar 25, 202618.9318.9418.9018.9118.760.34%59,349
Mar 24, 202618.8518.8818.7818.8518.69-0.40%22,418
Mar 23, 202618.8718.9418.8718.9218.760.40%6,284
Mar 20, 202618.9218.9318.8418.8518.69-0.95%7,322
Mar 19, 202619.0019.0418.9819.0318.870.04%6,350
Mar 18, 202619.0819.1019.0219.0218.86-0.38%13,997
Mar 17, 202619.1019.1319.0919.0918.930.16%18,808
Mar 16, 202619.0819.0819.0519.0618.900.34%5,804
Mar 13, 202619.0419.0518.9819.0018.84-0.13%11,965
Mar 12, 202619.0419.0618.9819.0218.86-0.39%8,866
Mar 11, 202619.1119.1319.0919.0918.94-0.47%13,275
Mar 10, 202619.2219.2519.1819.1819.03-0.24%10,740
Mar 9, 202619.0919.2419.0919.2319.070.29%14,508
Mar 6, 202619.1219.2319.1119.1819.02-0.18%6,692
Mar 5, 202619.1219.2219.1219.2119.05-0.29%16,822
Mar 4, 202619.2619.3019.2519.2719.11-0.15%231,208
Mar 3, 202619.2519.3319.2319.2919.14-0.19%16,637
Mar 2, 202619.2719.3419.2719.3319.170.03%84,229
Feb 27, 202619.3319.3519.2819.3319.17-0.28%37,437
Feb 26, 202619.3819.3819.3419.3819.220.03%17,068
Feb 25, 202619.3719.3819.3419.3819.22-0.44%10,804
Feb 24, 202619.4619.4819.4519.4619.19-0.15%16,552
Feb 23, 202619.5019.5219.4919.4919.22-0.10%9,703
Feb 20, 202619.4919.5219.4719.5119.240.10%17,195
Feb 19, 202619.5119.5119.4619.4919.22-0.03%30,587
Feb 18, 202619.4819.5019.4719.5019.230.15%22,728
Feb 17, 202619.4719.4819.4519.4719.20-0.11%13,737
Feb 13, 202619.4819.5019.4819.4919.220.09%3,799
Feb 12, 202619.5219.5219.4619.4719.20-0.06%11,640
Feb 11, 202619.4919.5019.4619.4819.21-21,779
Feb 10, 202619.4619.5219.4619.4819.21-0.05%19,723
Feb 9, 202619.4619.4919.4219.4919.220.10%21,943
Feb 6, 202619.4519.4819.4319.4719.200.41%13,210
Feb 5, 202619.4119.4319.3619.3919.13-0.11%60,880
Feb 4, 202619.4519.4619.4119.4119.15-0.17%11,345
Feb 3, 202619.5419.5619.3819.4519.18-0.03%25,590
Feb 2, 202619.4619.4719.4519.4519.18-68,563
Jan 30, 202619.4319.4619.4119.4519.180.05%26,210
Jan 29, 202619.4319.4419.4119.4419.17-6,918
Jan 28, 202619.4819.4819.4119.4419.17-0.10%17,252
Jan 27, 202619.4519.4819.4519.4619.19-0.03%19,056
Jan 26, 202619.4919.4919.4519.4719.200.08%7,214
Jan 23, 202619.4719.4719.4319.4519.18-0.10%15,810
Jan 22, 202619.5019.5019.4619.4719.20-0.31%14,336
Jan 21, 202619.5019.5319.4819.5319.200.41%23,257
Jan 20, 202619.4319.4919.4319.4519.12-0.21%174,660
Jan 16, 202619.4919.5119.4819.4919.160.05%47,906
Jan 15, 202619.5019.5019.4819.4819.15-14,230
Jan 14, 202619.4719.4919.4619.4819.15-0.05%26,796
Jan 13, 202619.4719.5019.4719.4919.160.21%16,922
Jan 12, 202619.4819.4819.4519.4519.12-0.15%38,868
Jan 9, 202619.4619.4919.4619.4819.150.13%22,573
Jan 8, 202619.4419.4619.4019.4619.130.08%82,401
Jan 7, 202619.4719.4919.4419.4419.11-0.03%37,351
Jan 6, 202619.4819.4819.4419.4519.12-0.08%20,242
Jan 5, 202619.4219.4619.4119.4619.130.31%26,805
Jan 2, 202619.4219.4219.3919.4019.08-120,361
Dec 31, 202519.4319.4519.3819.4019.080.05%64,518
Dec 30, 202519.4119.4219.3819.3919.07-0.05%104,928
Dec 29, 202519.3919.4019.3719.4019.080.10%34,002
Dec 26, 202519.4219.4219.3719.3819.060.05%34,262
Dec 24, 202519.3719.4019.3519.3719.050.05%32,234
Dec 23, 202519.3519.3719.3019.3619.04-0.74%45,968
Dec 22, 202519.5119.5119.4719.5119.030.03%9,852
Dec 19, 202519.5119.5219.4619.5019.02-133,962
Dec 18, 202519.5119.5119.4719.5019.020.26%63,224
Dec 17, 202519.4719.4719.4219.4518.97-0.15%26,616
Dec 16, 202519.4719.4819.4219.4819.00-0.15%43,626
Dec 15, 202519.5119.5119.4419.5119.030.28%364,313
Dec 12, 202519.4119.4819.4119.4618.98-0.33%9,683
Dec 11, 202519.5219.5819.4819.5219.040.15%18,423
Dec 10, 202519.4319.5019.4319.4919.01-29,228
Dec 9, 202519.5119.5219.4319.4919.010.13%24,089
Dec 8, 202519.4819.4819.4419.4718.99-0.23%34,925
Dec 5, 202519.5619.5619.5019.5119.03-0.15%33,531
Dec 4, 202519.5719.5819.5219.5419.06-0.38%19,183
Dec 3, 202519.6319.6319.5819.6219.130.14%7,701