Pacer Trendpilot US Bond ETF (PTBD) Historical Stock Data
19.97 ↓0.22 (-1.09%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PTBD is down -0.02% a day on average. There have been 15 days where Pacer Trendpilot US Bond ETF closed green and 15 days where PTBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 20.19 | 20.19 | ↑$0.00 (0.00%) | 20.12 | 20.19 | 19.52K |
| 2024-04-23 | 20.16 | 20.22 | ↑$0.06 (0.30%) | 20.15 | 20.23 | 37.54K |
| 2024-04-22 | 20.05 | 20.13 | ↑$0.08 (0.38%) | 20.04 | 20.13 | 38.03K |
| 2024-04-19 | 20.00 | 19.88 | ↓$0.12 (-0.60%) | 19.88 | 20.04 | 15.86K |
| 2024-04-18 | 19.95 | 19.99 | ↑$0.04 (0.22%) | 19.95 | 20.00 | 50.18K |
| 2024-04-17 | 20.01 | 19.98 | ↓$0.03 (-0.14%) | 19.96 | 20.02 | 7K |
| 2024-04-16 | 19.96 | 19.95 | ↓$0.01 (-0.05%) | 19.94 | 20.02 | 27.82K |
| 2024-04-15 | 20.11 | 19.99 | ↓$0.12 (-0.60%) | 19.97 | 20.11 | 41.05K |
| 2024-04-12 | 20.11 | 20.14 | ↑$0.03 (0.13%) | 20.09 | 20.14 | 43.53K |
| 2024-04-11 | 20.20 | 20.17 | ↓$0.03 (-0.15%) | 20.08 | 20.20 | 33.98K |
| 2024-04-10 | 20.22 | 20.17 | ↓$0.05 (-0.27%) | 20.13 | 20.23 | 25.93K |
| 2024-04-09 | 20.33 | 20.36 | ↑$0.03 (0.15%) | 20.31 | 20.36 | 42.87K |
| 2024-04-08 | 20.25 | 20.31 | ↑$0.06 (0.30%) | 20.25 | 20.32 | 35.49K |
| 2024-04-05 | 20.25 | 20.26 | ↑$0.01 (0.06%) | 20.25 | 20.28 | 19.48K |
| 2024-04-04 | 20.33 | 20.27 | ↓$0.06 (-0.30%) | 20.24 | 20.37 | 43.89K |
| 2024-04-03 | 20.23 | 20.28 | ↑$0.05 (0.25%) | 20.23 | 20.31 | 33.52K |
| 2024-04-02 | 20.23 | 20.28 | ↑$0.05 (0.24%) | 20.22 | 20.28 | 27.16K |
| 2024-04-01 | 20.37 | 20.32 | ↓$0.05 (-0.26%) | 20.30 | 20.37 | 59.68K |
| 2024-03-28 | 20.39 | 20.40 | ↑$0.00 (0.02%) | 20.38 | 20.44 | 48.45K |
| 2024-03-27 | 20.36 | 20.33 | ↓$0.03 (-0.15%) | 20.33 | 20.43 | 26.22K |
| 2024-03-26 | 20.36 | 20.35 | ↓$0.01 (-0.05%) | 20.33 | 20.37 | 42.46K |
| 2024-03-25 | 20.37 | 20.38 | ↑$0.00 (0.02%) | 20.36 | 20.41 | 17.60K |
| 2024-03-22 | 20.44 | 20.39 | ↓$0.05 (-0.24%) | 20.38 | 20.44 | 14.81K |
| 2024-03-21 | 20.47 | 20.43 | ↓$0.04 (-0.20%) | 20.38 | 20.47 | 30.24K |
| 2024-03-20 | 20.47 | 20.51 | ↑$0.04 (0.20%) | 20.44 | 20.56 | 56.95K |
| 2024-03-19 | 20.37 | 20.46 | ↑$0.09 (0.44%) | 20.37 | 20.48 | 28.51K |
| 2024-03-18 | 20.40 | 20.37 | ↓$0.03 (-0.15%) | 20.36 | 20.40 | 32.59K |
| 2024-03-15 | 20.36 | 20.35 | ↓$0.01 (-0.05%) | 20.33 | 20.37 | 27.16K |
| 2024-03-14 | 20.45 | 20.35 | ↓$0.10 (-0.49%) | 20.35 | 20.45 | 11.89K |
| 2024-03-13 | 20.44 | 20.50 | ↑$0.06 (0.29%) | 20.44 | 20.50 | 45.38K |
Create an account or log in to view more rows.
$PTBD green is good
$PTBD R-E-L-A-X Green is coming
$PTBD Buy the dip
$PTBD oversold! Buy the dip
$PTBD Nothing but time to wait
$PTBD Bearish..
$PTBD I love you!
$PTBD wtf?
$PTBD Moon soon
$PTBD Chill out and chill some more. It's all temporary.