Canada markets closed

Pacer BlueStar Engineering the Future ETF (BULD)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
22.41-0.33 (-1.45%)
At close: 04:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202422.5022.5022.4122.4122.411,100
Jun 13, 202422.7422.7422.7422.7422.74100
Jun 12, 202423.2723.2723.1423.1423.14600
Jun 11, 202422.7222.7222.7222.7222.72100
Jun 10, 202422.7322.7322.7322.7322.73100
Jun 07, 202422.6022.6022.6022.6022.60100
Jun 06, 202422.8222.8322.8222.8322.83200
Jun 05, 202422.8522.8522.8522.8522.85100
Jun 04, 202422.0222.0222.0222.0222.02100
Jun 03, 202422.2522.2522.2522.2522.25100
May 31, 202422.1422.1422.1422.1422.14100
May 30, 202422.4022.4022.4022.4022.40100
May 29, 202422.3622.3622.3622.3622.36100
May 28, 202422.7822.7822.7822.7822.78100
May 24, 202422.6322.6322.6322.6322.63100
May 23, 202422.4322.5622.4322.5622.56300
May 22, 202422.6422.6422.6422.6422.64100
May 21, 202422.7422.7422.7422.7422.74100
May 20, 202422.7622.7622.7622.7622.76100
May 17, 202422.6622.6622.6622.6622.66100
May 16, 202422.7622.7622.7622.7622.76100
May 15, 202422.9022.9022.8522.8522.85300
May 14, 202422.5322.6022.4922.6022.601,100
May 13, 202422.2622.2622.2622.2622.26100
May 10, 202422.3322.4222.3322.4222.42900
May 09, 202422.4022.4022.4022.4022.40100
May 08, 202422.1322.1322.1322.1322.13100
May 07, 202422.4122.4122.2722.2722.27500
May 06, 202422.2622.2622.2622.2622.26100
May 03, 202422.0122.0122.0122.0122.01100
May 02, 202421.6221.6221.6221.6221.62100
May 01, 202421.4521.4521.4521.4521.45100
Apr 30, 202421.6021.6021.6021.6021.60100
Apr 29, 202422.0822.0822.0822.0822.08100
Apr 26, 202422.0222.0222.0222.0222.02100
Apr 25, 202421.7621.7621.7621.7621.76100
Apr 24, 202421.7621.8321.7621.8321.83400
Apr 23, 202421.6821.6821.6821.6821.68100
Apr 22, 202421.4421.4421.4421.4421.44100
Apr 19, 202421.4121.4121.3621.3621.36300
Apr 18, 202421.5221.5521.5221.5521.55100
Apr 17, 202421.7721.7721.7721.7721.77100
Apr 16, 202422.2522.3322.2522.3322.333,100
Apr 15, 202422.5822.5822.4022.4022.40800
Apr 12, 202422.5822.5822.5822.5822.58100
Apr 11, 202423.1823.1823.1423.1423.14400
Apr 10, 202423.0623.0623.0623.0623.06100
Apr 09, 202423.1723.4123.1723.4123.41200
Apr 08, 202423.3723.4223.3223.3223.324,800
Apr 05, 202423.2223.2223.2223.2223.22100
Apr 04, 202423.6323.6323.0023.0023.00200
Apr 03, 202423.3223.5023.2223.5023.501,800
Apr 02, 202423.3723.4123.3223.4123.41800
Apr 01, 202423.6823.6823.6823.6823.68100
Mar 28, 202423.8523.8523.8523.8523.85100
Mar 27, 202423.7323.7323.7323.7323.73100
Mar 26, 202423.7123.7123.6523.6523.65300
Mar 25, 202423.7223.7223.6223.7023.70800
Mar 22, 202423.7623.7623.7623.7623.76100
Mar 21, 202423.9924.1423.9924.0324.031,100
Mar 20, 202423.3723.7723.2523.7623.76600
Mar 19, 202423.2923.3923.2723.2723.27600
Mar 18, 202423.4023.4023.2823.2823.28200
Mar 15, 202423.1123.2923.1123.2923.29400
Mar 14, 202423.1623.1623.1623.1623.16100
Mar 13, 202423.9223.9223.6623.6623.66200
Mar 12, 202424.0424.0424.0424.0424.04100
Mar 11, 202423.7323.7323.7223.7223.72400
Mar 08, 202424.2624.2624.0424.0424.04300
Mar 07, 202424.5224.5224.4224.4224.42400
Mar 06, 202424.1324.1324.1324.1324.13100
Mar 05, 202424.0024.0023.6323.6623.66500
Mar 04, 202424.1124.1224.0724.0724.07200
Mar 01, 202424.1224.1224.1224.1224.12100
Feb 29, 202423.6723.6923.4223.6923.691,100
Feb 28, 202423.4023.4023.4023.4023.40100
Feb 27, 202423.8223.8223.8223.8223.82100
Feb 26, 202423.8223.8223.8223.8223.82100
Feb 23, 202423.6723.7723.6223.6223.621,000
Feb 22, 202423.6523.6523.6523.6523.65100
Feb 21, 202423.1023.1023.1023.1023.10100
Feb 20, 202423.3923.4423.1323.1323.133,400
Feb 16, 202423.6023.6023.6023.6023.60100
Feb 15, 202423.3123.6423.3123.6423.64800
Feb 14, 202422.8323.3422.8123.3423.348,900
Feb 13, 202422.7022.7222.5222.5222.521,000
Feb 12, 202423.3123.3123.0623.0623.06400
Feb 09, 202423.2823.2823.2823.2823.28100
Feb 08, 202422.7622.9322.7622.9322.93300
Feb 07, 202422.5122.6122.5122.6122.61100
Feb 06, 202422.3322.3322.3222.3222.32200
Feb 05, 202422.2322.2422.2322.2422.24200
Feb 02, 202422.2622.2822.2622.2822.28400
Feb 01, 202422.3122.3122.3122.3122.31100
Jan 31, 202422.4522.4522.1722.1722.17800
Jan 30, 202422.6422.6422.6422.6422.64100
Jan 29, 202422.6722.6722.6722.6722.67100
Jan 26, 202422.4522.4522.4522.4522.45100
Jan 25, 202422.6122.6322.6122.6322.63200
Jan 24, 202422.6322.6322.5122.5122.511,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...