Pacer Trendpilot US Bond ETF (PTBD)
20.26
-0.02
(-0.10%)
USD |
NYSEARCA |
May 08, 16:00
20.25
-0.01
(-0.05%)
After-Hours: 20:00
PTBD Price: 20.26 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 25, 2024 | 19.90 | 19.98 | 19.88 | 19.96 | 32714.00 |
Apr 24, 2024 | 20.19 | 20.19 | 20.12 | 20.19 | 19517.00 |
Apr 23, 2024 | 20.16 | 20.23 | 20.15 | 20.22 | 37543.00 |
Apr 22, 2024 | 20.05 | 20.13 | 20.04 | 20.13 | 38026.00 |
Apr 19, 2024 | 20.00 | 20.04 | 19.88 | 19.88 | 15864.00 |
Apr 18, 2024 | 19.95 | 20.00 | 19.95 | 19.99 | 50179.00 |
Apr 17, 2024 | 20.01 | 20.03 | 19.96 | 19.98 | 6998.00 |
Apr 16, 2024 | 19.96 | 20.02 | 19.94 | 19.95 | 27818.00 |
Apr 15, 2024 | 20.11 | 20.11 | 19.97 | 19.99 | 41047.00 |
Apr 12, 2024 | 20.11 | 20.15 | 20.09 | 20.14 | 43528.00 |
Apr 11, 2024 | 20.20 | 20.20 | 20.08 | 20.17 | 33977.00 |
Apr 10, 2024 | 20.22 | 20.23 | 20.13 | 20.16 | 25925.00 |
Apr 09, 2024 | 20.33 | 20.36 | 20.31 | 20.36 | 42873.00 |
Apr 08, 2024 | 20.25 | 20.32 | 20.25 | 20.31 | 35489.00 |
Apr 05, 2024 | 20.25 | 20.28 | 20.25 | 20.26 | 19482.00 |
Apr 04, 2024 | 20.33 | 20.37 | 20.24 | 20.27 | 43889.00 |
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
23.78
Average
25.10
Median