Get the Stockscreener App
19.58
0.46%
-0.0908
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 December 01, 2025, is $19.58.
- 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 $19.05 on October 23, 2023. Since then, Pacer Trendpilot Us Bond Etf's stock price has risen over 2.78% to $19.58 now.
- The 52-week high stock price for PTBD is $20.40, representing a 4.19% increase from the current share price, occurred on February 25, 2025.
- The 52-week low stock price for PTBD is $19.35, indicating a -1.17% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Pacer Trendpilot Us Bond Etf (PTBD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 01, 2025 | $19.58 | $19.58 | $0.00 | 1,005.0 | -0.46% |
| Nov 28, 2025 | $19.80 | $19.66 | $0.14 | 3,973.0 | -0.18% |
| Nov 26, 2025 | $19.72 | $19.64 | $0.076 | 14,246.0 | +0.10% |
| Nov 25, 2025 | $19.75 | $19.65 | $0.10 | 34,635.0 | -0.05% |
| Nov 24, 2025 | $19.70 | $19.66 | $0.04 | 11,921.0 | +0.20% |
| Nov 21, 2025 | $19.69 | $19.62 | $0.0699 | 26,947.0 | +0.28% |
| Nov 20, 2025 | $19.62 | $19.58 | $0.04 | 8,247.0 | +0.28% |
| Nov 19, 2025 | $19.59 | $19.52 | $0.065 | 35,546.0 | -0.10% |
| Nov 18, 2025 | $19.60 | $19.52 | $0.08 | 8,910.0 | +0.18% |
| Nov 17, 2025 | $19.55 | $19.52 | $0.0299 | 14,000.0 | +0.04% |
| Nov 14, 2025 | $19.56 | $19.51 | $0.051 | 16,437.0 | -0.16% |
| Nov 13, 2025 | $19.58 | $19.54 | $0.04 | 12,438.0 | -0.25% |
| Nov 12, 2025 | $19.63 | $19.56 | $0.07 | 28,242.0 | +0.05% |
| Nov 11, 2025 | $19.60 | $19.56 | $0.04 | 39,492.0 | +0.26% |
| Nov 10, 2025 | $19.56 | $19.51 | $0.049 | 22,663.0 | -0.10% |
| Nov 07, 2025 | $19.61 | $19.54 | $0.07 | 26,789.0 | -0.03% |
| Nov 06, 2025 | $19.59 | $19.47 | $0.1164 | 27,996.0 | +0.54% |
| Nov 05, 2025 | $19.54 | $19.45 | $0.0899 | 36,295.0 | -0.46% |
| Nov 04, 2025 | $19.56 | $19.48 | $0.08 | 12,999.0 | +0.13% |
| Nov 03, 2025 | $19.54 | $19.44 | $0.10 | 23,618.0 | -0.07% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $19.80 | $19.44 | $0.36 | 406,399.0 | +0.21% |
| 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% |
Pacer Trendpilot Us Bond Etf Stock (PTBD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.72 | $19.93 | $0.7885 | 1,262,746.0 | +2.71% |
| Nov, 2023 | $20.04 | $19.18 | $0.8638 | 754,265.0 | +4.07% |
| Oct, 2023 | $19.56 | $19.05 | $0.51 | 816,242.0 | -1.74% |
| Sep, 2023 | $20.01 | $19.38 | $0.63 | 790,521.0 | -2.13% |
| Aug, 2023 | $20.09 | $19.66 | $0.43 | 868,491.0 | -0.67% |
| Jul, 2023 | $20.24 | $19.67 | $0.57 | 1,066,132.0 | +0.30% |
| Jun, 2023 | $20.06 | $19.68 | $0.38 | 1,487,604.0 | +0.60% |
| May, 2023 | $20.48 | $19.52 | $0.9579 | 1,298,817.0 | -1.64% |
| Apr, 2023 | $20.49 | $19.91 | $0.58 | 1,216,436.0 | +0.40% |
| Mar, 2023 | $20.43 | $19.93 | $0.50 | 789,804.0 | +0.00% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):