Pacer Trendpilot US Bond ETF (PTBD)
20.19
+0.08
(+0.40%)
USD |
NYSEARCA |
May 31, 16:00
20.16
-0.03
(-0.14%)
After-Hours: 20:00
PTBD Price: 20.19 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 20.16 | 20.19 | 20.14 | 20.19 | 29215.00 |
May 30, 2024 | 20.05 | 20.12 | 20.05 | 20.11 | 19341.00 |
May 29, 2024 | 20.08 | 20.08 | 20.03 | 20.05 | 40413.00 |
May 28, 2024 | 20.18 | 20.19 | 20.10 | 20.12 | 28891.00 |
May 24, 2024 | 20.13 | 20.19 | 20.13 | 20.18 | 32305.00 |
May 23, 2024 | 20.22 | 20.22 | 20.11 | 20.12 | 43260.00 |
May 22, 2024 | 20.31 | 20.31 | 20.24 | 20.27 | 27775.00 |
May 21, 2024 | 20.32 | 20.34 | 20.30 | 20.31 | 32333.00 |
May 20, 2024 | 20.29 | 20.32 | 20.29 | 20.30 | 28876.00 |
May 17, 2024 | 20.34 | 20.34 | 20.29 | 20.31 | 13562.00 |
May 16, 2024 | 20.36 | 20.36 | 20.32 | 20.32 | 36578.00 |
May 15, 2024 | 20.29 | 20.36 | 20.29 | 20.34 | 21566.00 |
May 14, 2024 | 20.24 | 20.26 | 20.21 | 20.26 | 42893.00 |
May 13, 2024 | 20.24 | 20.24 | 20.20 | 20.22 | 32020.00 |
May 10, 2024 | 20.25 | 20.26 | 20.19 | 20.22 | 40453.00 |
May 09, 2024 | 20.23 | 20.26 | 20.22 | 20.26 | 30500.00 |
May 08, 2024 | 20.28 | 20.28 | 20.24 | 20.26 | 21347.00 |
May 07, 2024 | 20.29 | 20.32 | 20.26 | 20.28 | 27713.00 |
May 06, 2024 | 20.28 | 20.32 | 20.28 | 20.28 | 28393.00 |
May 03, 2024 | 20.24 | 20.30 | 20.23 | 20.29 | 47757.00 |
May 02, 2024 | 20.11 | 20.18 | 20.09 | 20.11 | 36968.00 |
May 01, 2024 | 20.00 | 20.13 | 19.98 | 20.11 | 16203.00 |
Apr 30, 2024 | 20.02 | 20.05 | 19.96 | 19.96 | 56984.00 |
Apr 29, 2024 | 20.07 | 20.11 | 20.06 | 20.07 | 38324.00 |
Apr 26, 2024 | 20.04 | 20.04 | 20.02 | 20.02 | 14912.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.09
Minimum
Oct 26 2023
27.88
Maximum
Aug 03 2021
23.73
Average
25.07
Median