Pacer Trendpilot US Bond ETF (PTBD) Historical Stock Data
19.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTBD is up 0.02% a day on average. There have been 17 days where Pacer Trendpilot US Bond ETF closed green and 13 days where PTBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 19.51 | 19.51 | ↑$0.00 (0.00%) | 19.44 | 19.51 | 362.69K |
| 2025-12-12 | 19.41 | 19.46 | ↑$0.04 (0.23%) | 19.41 | 19.48 | 9.63K |
| 2025-12-11 | 19.52 | 19.52 | ↑$0.00 (0.00%) | 19.48 | 19.58 | 17.85K |
| 2025-12-10 | 19.43 | 19.49 | ↑$0.06 (0.31%) | 19.43 | 19.50 | 28.84K |
| 2025-12-09 | 19.51 | 19.49 | ↓$0.02 (-0.10%) | 19.43 | 19.52 | 24.09K |
| 2025-12-08 | 19.48 | 19.47 | ↓$0.02 (-0.08%) | 19.44 | 19.48 | 34.93K |
| 2025-12-05 | 19.56 | 19.51 | ↓$0.05 (-0.26%) | 19.50 | 19.56 | 33.53K |
| 2025-12-04 | 19.57 | 19.54 | ↓$0.03 (-0.15%) | 19.53 | 19.58 | 18.92K |
| 2025-12-03 | 19.63 | 19.62 | ↓$0.01 (-0.08%) | 19.58 | 19.63 | 7.68K |
| 2025-12-02 | 19.55 | 19.59 | ↑$0.04 (0.19%) | 19.53 | 19.59 | 35.97K |
| 2025-12-01 | 19.58 | 19.56 | ↓$0.02 (-0.12%) | 19.55 | 19.59 | 12K |
| 2025-11-28 | 19.80 | 19.67 | ↓$0.13 (-0.66%) | 19.66 | 19.80 | 3.97K |
| 2025-11-26 | 19.67 | 19.71 | ↑$0.04 (0.20%) | 19.67 | 19.72 | 14.23K |
| 2025-11-25 | 19.75 | 19.69 | ↓$0.06 (-0.33%) | 19.67 | 19.75 | 34.64K |
| 2025-11-24 | 19.67 | 19.70 | ↑$0.02 (0.13%) | 19.66 | 19.70 | 11.91K |
| 2025-11-21 | 19.65 | 19.65 | ↑$0.00 (0.02%) | 19.62 | 19.69 | 26.93K |
| 2025-11-20 | 19.59 | 19.60 | ↑$0.01 (0.06%) | 19.58 | 19.62 | 8.03K |
| 2025-11-19 | 19.55 | 19.55 | ↓$0.00 (-0.03%) | 19.53 | 19.59 | 35.11K |
| 2025-11-18 | 19.52 | 19.57 | ↑$0.05 (0.23%) | 19.52 | 19.60 | 8.91K |
| 2025-11-17 | 19.53 | 19.53 | ↑$0.00 (0.00%) | 19.53 | 19.55 | 13.87K |
| 2025-11-14 | 19.56 | 19.52 | ↓$0.04 (-0.20%) | 19.51 | 19.56 | 16.41K |
| 2025-11-13 | 19.56 | 19.55 | ↓$0.01 (-0.04%) | 19.54 | 19.58 | 12.24K |
| 2025-11-12 | 19.59 | 19.60 | ↑$0.01 (0.05%) | 19.56 | 19.63 | 28.23K |
| 2025-11-11 | 19.60 | 19.59 | ↓$0.01 (-0.05%) | 19.56 | 19.60 | 39.30K |
| 2025-11-10 | 19.56 | 19.54 | ↓$0.02 (-0.10%) | 19.51 | 19.56 | 22.65K |
| 2025-11-07 | 19.54 | 19.56 | ↑$0.02 (0.10%) | 19.54 | 19.61 | 26.58K |
| 2025-11-06 | 19.47 | 19.57 | ↑$0.10 (0.49%) | 19.47 | 19.59 | 27.97K |
| 2025-11-05 | 19.45 | 19.46 | ↑$0.01 (0.05%) | 19.45 | 19.54 | 36.18K |
| 2025-11-04 | 19.48 | 19.55 | ↑$0.07 (0.36%) | 19.48 | 19.56 | 13K |
| 2025-11-03 | 19.44 | 19.53 | ↑$0.08 (0.44%) | 19.44 | 19.54 | 23.62K |
Create an account or log in to view more rows.
$PTBD who else excited??
$PTBD search and destroy bears!!
$PTBD just waiting ….
$PTBD Bullish AF ??
$PTBD green is good
$PTBD Bears go home!
$PTBD I’ll be buying more if this dips!
$PTBD almost go time
$PTBD I think I like this stock more everyday
$PTBD volume = money