Canada markets open in 17 minutes

Pacer Trendpilot US Bond ETF (PTBD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.19+0.08 (+0.40%)
At close: 03:52PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202420.1620.1920.1420.1920.1929,200
May 30, 202420.0520.1220.0520.1120.1119,300
May 29, 202420.0820.0820.0320.0520.0540,400
May 28, 202420.1820.1920.1020.1220.1228,900
May 24, 202420.1320.1920.1320.1820.1832,300
May 23, 202420.2220.2220.1120.1220.1243,300
May 23, 20240.087 Dividend
May 22, 202420.3120.3120.2420.2720.1827,800
May 21, 202420.3220.3420.3020.3120.2232,300
May 20, 202420.2920.3220.2920.3020.2128,900
May 17, 202420.3420.3420.2920.3120.2213,600
May 16, 202420.3620.3620.3220.3220.2336,600
May 15, 202420.2920.3620.2920.3420.2521,600
May 14, 202420.2420.2620.2120.2620.1742,900
May 13, 202420.2420.2420.2020.2220.1332,000
May 10, 202420.2520.2620.1920.2220.1340,500
May 09, 202420.2320.2620.2220.2620.1730,500
May 08, 202420.2820.2820.2420.2620.1721,300
May 07, 202420.2920.3220.2620.2820.1927,700
May 06, 202420.2820.3220.2820.2820.1928,400
May 03, 202420.2420.3020.2320.2920.2047,800
May 02, 202420.1120.1820.0920.1120.0237,000
May 01, 202420.0020.1319.9920.1120.0216,200
Apr 30, 202420.0220.0519.9619.9619.8757,000
Apr 29, 202420.0720.1120.0620.0719.9838,300
Apr 26, 202420.0420.0420.0220.0219.9414,900
Apr 25, 202419.9019.9819.8819.9619.8732,700
Apr 25, 20240.143 Dividend
Apr 24, 202420.1920.1920.1220.1919.9619,500
Apr 23, 202420.1620.2320.1520.2219.9937,500
Apr 22, 202420.0520.1320.0420.1319.9038,000
Apr 19, 202420.0020.0419.8819.8819.6515,900
Apr 18, 202419.9520.0019.9520.0019.7750,200
Apr 17, 202420.0120.0319.9619.9819.757,000
Apr 16, 202419.9620.0219.9419.9519.7227,800
Apr 15, 202420.1120.1119.9719.9919.7641,000
Apr 12, 202420.1120.1520.0920.1419.9143,500
Apr 11, 202420.2020.2020.0820.1719.9434,000
Apr 10, 202420.2220.2320.1320.1719.9425,900
Apr 09, 202420.3320.3620.3120.3620.1342,900
Apr 08, 202420.2520.3220.2520.3120.0835,500
Apr 05, 202420.2520.2820.2520.2620.0319,500
Apr 04, 202420.3320.3720.2420.2720.0443,900
Apr 03, 202420.2320.3120.2320.2820.0533,500
Apr 02, 202420.2320.2820.2220.2820.0527,200
Apr 01, 202420.3720.3720.3020.3220.0959,700
Mar 28, 202420.3920.4420.3820.4020.1648,400
Mar 27, 202420.3620.4220.3320.3320.1026,200
Mar 26, 202420.3620.3720.3320.3520.1242,500
Mar 25, 202420.3720.4120.3620.3820.1417,600
Mar 22, 202420.4420.4420.3820.3920.1614,800
Mar 21, 202420.4720.4720.3820.4320.2030,200
Mar 21, 20240.12 Dividend
Mar 20, 202420.4720.5620.4420.5120.1657,000
Mar 19, 202420.3720.4820.3720.4620.1128,500
Mar 18, 202420.4020.4020.3620.3720.0232,600
Mar 15, 202420.3620.3720.3320.3520.0027,200
Mar 14, 202420.4520.4520.3520.3520.0011,900
Mar 13, 202420.4420.5020.4420.5020.1545,400
Mar 12, 202420.4520.4720.4120.4420.0943,200
Mar 11, 202420.4420.4820.4220.4520.1012,500
Mar 08, 202420.4420.5020.4220.4520.1049,500
Mar 07, 202420.4420.4620.4020.4420.0943,100
Mar 06, 202420.4020.4320.3920.4220.0715,400
Mar 05, 202420.3620.4020.3320.3520.0020,500
Mar 04, 202420.3920.3920.3420.3620.0121,500
Mar 01, 202420.2720.3920.2720.3920.0458,700
Feb 29, 202420.3220.3620.2720.2719.9226,900
Feb 28, 202420.2720.2820.2320.2619.9132,000
Feb 27, 202420.2520.2720.2120.2719.9272,600
Feb 26, 202420.2820.3220.2420.2719.9225,100
Feb 23, 202420.2820.3420.2820.3019.9525,400
Feb 22, 202420.2520.3020.2520.2719.9224,100
Feb 22, 20240.114 Dividend
Feb 21, 202420.3320.3320.2820.3019.8413,600
Feb 20, 202420.2820.3720.2820.3419.8814,800
Feb 16, 202420.3320.3420.2820.3019.8419,300
Feb 15, 202420.3720.4020.3320.3619.9023,200
Feb 14, 202420.2420.3320.2420.2919.8346,800
Feb 13, 202420.2620.2820.1920.2119.7519,400
Feb 12, 202420.4720.4720.3820.4019.9423,200
Feb 09, 202420.3920.4420.3620.4419.9821,300
Feb 08, 202420.3720.4220.3620.3819.9224,800
Feb 07, 202420.3620.4220.3320.4019.9430,900
Feb 06, 202420.2820.3520.2820.3419.8825,600
Feb 05, 202420.3120.3120.2520.2719.8222,200
Feb 02, 202420.4020.4320.3620.3619.9021,400
Feb 01, 202420.4320.5020.3220.4620.0038,000
Jan 31, 202420.4420.4620.3520.3519.8923,300
Jan 30, 202420.4020.4120.3720.4019.9422,200
Jan 29, 202420.4320.4920.3620.4519.9956,000
Jan 26, 202420.3320.4220.3320.3719.9136,100
Jan 25, 202420.3320.3920.3120.3819.9224,700
Jan 25, 20240.093 Dividend
Jan 24, 202420.4520.4520.3520.3819.8328,900
Jan 23, 202420.4220.4220.3420.3519.8041,800
Jan 22, 202420.3820.4420.3720.3819.8321,600
Jan 19, 202420.3220.3920.2820.3819.8375,500
Jan 18, 202420.3320.3520.2820.3319.7718,800
Jan 17, 202420.3820.3820.2620.3219.7724,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...