Pacer Trendpilot US Bond ... (PTBD)
AMEX: PTBD
· Real-Time Price · USD
19.79
-0.04 (-0.18%)
At close: Aug 29, 2025, 3:59 PM
19.80
0.07%
After-hours: Aug 29, 2025, 04:04 PM EDT
PTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 19.85 | 19.85 | 19.80 | 19.83 | 19.83 | 0.10% | 9,552 |
| Aug 27, 2025 | 19.80 | 19.82 | 19.78 | 19.81 | 19.81 | -0.50% | 31,207 |
| Aug 26, 2025 | 19.88 | 19.98 | 19.87 | 19.91 | 19.79 | 0.10% | 19,948 |
| Aug 25, 2025 | 19.88 | 19.95 | 19.88 | 19.89 | 19.77 | -0.05% | 17,333 |
| Aug 22, 2025 | 19.78 | 19.90 | 19.78 | 19.90 | 19.78 | 0.76% | 29,000 |
| Aug 21, 2025 | 19.76 | 19.77 | 19.72 | 19.75 | 19.63 | -0.20% | 24,700 |
| Aug 20, 2025 | 19.78 | 19.80 | 19.78 | 19.79 | 19.67 | 0.00% | 33,922 |
| Aug 19, 2025 | 19.80 | 19.80 | 19.77 | 19.79 | 19.67 | -0.05% | 33,200 |
| Aug 18, 2025 | 19.81 | 19.82 | 19.78 | 19.80 | 19.68 | 0.05% | 22,831 |
| Aug 15, 2025 | 19.82 | 19.82 | 19.78 | 19.79 | 19.68 | -0.05% | 13,500 |
| Aug 14, 2025 | 19.81 | 19.81 | 19.78 | 19.80 | 19.68 | -0.20% | 17,400 |
| Aug 13, 2025 | 19.83 | 19.85 | 19.82 | 19.84 | 19.72 | 0.25% | 11,546 |
| Aug 12, 2025 | 19.75 | 19.79 | 19.75 | 19.79 | 19.67 | 0.20% | 19,700 |
| Aug 11, 2025 | 19.74 | 19.76 | 19.74 | 19.75 | 19.63 | -0.05% | 23,610 |
| Aug 8, 2025 | 19.75 | 19.76 | 19.74 | 19.76 | 19.64 | 0.05% | 3,200 |
| Aug 7, 2025 | 19.80 | 19.80 | 19.73 | 19.75 | 19.63 | -0.10% | 23,027 |
| Aug 6, 2025 | 19.74 | 19.77 | 19.72 | 19.77 | 19.65 | 0.10% | 18,100 |
| Aug 5, 2025 | 19.74 | 19.75 | 19.73 | 19.75 | 19.63 | -0.05% | 26,800 |
| Aug 4, 2025 | 19.73 | 19.76 | 19.73 | 19.76 | 19.64 | 0.36% | 16,200 |
| Aug 1, 2025 | 19.70 | 19.71 | 19.66 | 19.69 | 19.58 | -0.05% | 11,300 |