Get the Stockscreener App
19.04
0.26%
-0.05
Pacer Trendpilot Us Bond Etf Stock (PTBD) Price History
The historical daily chart and data for Pacer Trendpilot Us Bond Etf stock (PTBD), show that the latest closing stock price as of May 18, 2026, is $19.04.
- Pacer Trendpilot Us Bond Etf all-time high stock price is $23.56, occurred on May 04, 2022.
- The lowest Pacer Trendpilot Us Bond Etf stock price recorded was $18.69 on March 27, 2026. Since then, Pacer Trendpilot Us Bond Etf's stock price has risen over 1.87% to $19.04 now.
- The 52-week high stock price for PTBD is $20.00, representing a 5.04% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for PTBD is $18.69, indicating a -1.84% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Pacer Trendpilot Us Bond Etf (PTBD) stock in the beginning of 2025 was $23.50. The stock closed the year at $23.04, a loss of over -1.96% for the year.
The table below shows more information about PTBD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $19.13 | $19.03 | $0.0999 | 15,218.0 | -0.26% |
| May 15, 2026 | $19.14 | $19.09 | $0.05 | 20,205.0 | -0.60% |
| May 14, 2026 | $19.24 | $19.17 | $0.0668 | 10,353.0 | +0.13% |
| May 13, 2026 | $19.18 | $19.14 | $0.04 | 289,219.0 | -0.05% |
| May 12, 2026 | $19.19 | $19.13 | $0.0599 | 25,568.0 | +0.10% |
| May 11, 2026 | $19.21 | $19.15 | $0.06 | 21,157.0 | -0.21% |
| May 08, 2026 | $19.22 | $19.19 | $0.0314 | 15,872.0 | +0.31% |
| May 07, 2026 | $19.24 | $19.14 | $0.0997 | 40,473.0 | -0.41% |
| May 06, 2026 | $19.24 | $19.20 | $0.035 | 7,337.0 | +0.34% |
| May 05, 2026 | $19.20 | $19.14 | $0.06 | 24,055.0 | +0.18% |
| May 04, 2026 | $19.20 | $19.05 | $0.15 | 28,084.0 | -0.38% |
| May 01, 2026 | $19.24 | $19.19 | $0.05 | 8,474.0 | -0.00% |
| Apr 30, 2026 | $19.21 | $19.10 | $0.11 | 18,887.0 | +0.39% |
| Apr 29, 2026 | $19.19 | $19.12 | $0.0699 | 6,765.0 | -0.31% |
| Apr 28, 2026 | $19.19 | $19.12 | $0.07 | 10,533.0 | -0.13% |
| Apr 27, 2026 | $19.24 | $19.20 | $0.04 | 10,170.0 | +0.13% |
| Apr 24, 2026 | $19.23 | $19.18 | $0.055 | 18,805.0 | +0.05% |
| Apr 23, 2026 | $19.24 | $19.16 | $0.08 | 18,903.0 | -0.62% |
| Apr 22, 2026 | $19.31 | $19.27 | $0.0418 | 13,610.0 | +0.14% |
| Apr 21, 2026 | $19.31 | $19.26 | $0.0499 | 10,113.0 | -0.22% |
Pacer Trendpilot Us Bond Etf Stock (PTBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pacer Trendpilot Us Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PTBD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pacer Trendpilot Us Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pacer Trendpilot Us Bond Etf Stock (PTBD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $19.24 | $19.03 | $0.21 | 521,233.0 | -0.86% |
| Apr, 2026 | $19.41 | $18.97 | $0.44 | 677,316.0 | +1.19% |
| Mar, 2026 | $19.34 | $18.69 | $0.6463 | 626,945.0 | -1.79% |
| Feb, 2026 | $19.56 | $19.28 | $0.28 | 434,283.0 | -0.64% |
| Jan, 2026 | $19.53 | $19.39 | $0.14 | 752,910.0 | +0.26% |
Pacer Trendpilot Us Bond Etf Stock (PTBD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.63 | $19.30 | $0.3299 | 1,119,896.0 | -1.42% |
| Nov, 2025 | $19.80 | $19.44 | $0.36 | 405,394.0 | +0.68% |
| Oct, 2025 | $19.92 | $19.50 | $0.415 | 551,968.0 | -1.47% |
| Sep, 2025 | $20.00 | $19.70 | $0.2994 | 511,411.0 | +0.13% |
| Aug, 2025 | $19.98 | $19.66 | $0.32 | 417,133.0 | +0.55% |
| Jul, 2025 | $19.84 | $19.64 | $0.20 | 800,685.0 | -0.28% |
| Jun, 2025 | $19.79 | $19.52 | $0.2699 | 1,369,123.0 | +0.89% |
| May, 2025 | $19.99 | $19.37 | $0.62 | 967,732.0 | -2.04% |
| Apr, 2025 | $20.20 | $19.35 | $0.8451 | 1,311,413.0 | -0.39% |
| Mar, 2025 | $20.30 | $19.95 | $0.3449 | 824,042.0 | -1.28% |
| Feb, 2025 | $20.40 | $20.15 | $0.25 | 970,073.0 | +0.64% |
| Jan, 2025 | $20.25 | $19.91 | $0.342 | 862,989.0 | +0.95% |
Pacer Trendpilot Us Bond Etf Stock (PTBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.40 | $19.95 | $0.4478 | 1,052,953.0 | -1.53% |
| Nov, 2024 | $20.39 | $20.12 | $0.27 | 1,180,025.0 | +0.95% |
| Oct, 2024 | $20.76 | $20.13 | $0.63 | 971,035.0 | -2.42% |
| Sep, 2024 | $20.91 | $20.41 | $0.50 | 1,184,603.0 | +1.19% |
| Aug, 2024 | $20.66 | $20.06 | $0.595 | 587,980.0 | -0.47% |
| Jul, 2024 | $20.55 | $20.00 | $0.55 | 625,450.0 | +1.91% |
| Jun, 2024 | $20.40 | $20.09 | $0.31 | 765,249.0 | -0.44% |
| May, 2024 | $20.36 | $19.98 | $0.375 | 675,362.0 | +1.15% |
| Apr, 2024 | $20.37 | $19.88 | $0.492 | 745,346.0 | -2.13% |
| Mar, 2024 | $20.56 | $20.27 | $0.2899 | 646,621.0 | +0.62% |
| Feb, 2024 | $20.50 | $20.19 | $0.31 | 550,432.0 | -0.39% |
| Jan, 2024 | $20.55 | $20.20 | $0.35 | 966,901.0 | -0.59% |
0.34%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):