Pacer Trendpilot US Bond ETF (PTBD)
20.29
+0.01
(+0.05%)
USD |
NYSEARCA |
Nov 13, 16:00
20.28
-0.01
(-0.05%)
After-Hours: 20:00
PTBD Price: 20.29 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 20.29 | 20.32 | 20.26 | 20.29 | 24032.00 |
| Nov 12, 2024 | 20.33 | 20.33 | 20.25 | 20.28 | 16225.00 |
| Nov 11, 2024 | 20.37 | 20.37 | 20.33 | 20.35 | 21369.00 |
| Nov 08, 2024 | 20.39 | 20.39 | 20.34 | 20.38 | 30851.00 |
| Nov 07, 2024 | 20.24 | 20.34 | 20.24 | 20.34 | 48586.00 |
| Nov 06, 2024 | 20.20 | 20.25 | 20.17 | 20.22 | 26093.00 |
| Nov 05, 2024 | 20.15 | 20.19 | 20.14 | 20.19 | 30672.00 |
| Nov 04, 2024 | 20.18 | 20.18 | 20.12 | 20.16 | 23987.00 |
| Nov 01, 2024 | 20.19 | 20.20 | 20.12 | 20.12 | 31911.00 |
| Oct 31, 2024 | 20.16 | 20.17 | 20.13 | 20.13 | 13908.00 |
| Oct 30, 2024 | 20.23 | 20.24 | 20.16 | 20.16 | 19795.00 |
| Oct 29, 2024 | 20.16 | 20.21 | 20.15 | 20.21 | 35537.00 |
| Oct 28, 2024 | 20.15 | 20.22 | 20.15 | 20.20 | 45267.00 |
| Oct 25, 2024 | 20.20 | 20.20 | 20.14 | 20.15 | 8400.00 |
| Oct 24, 2024 | 20.18 | 20.22 | 20.17 | 20.19 | 173726.0 |
| Oct 23, 2024 | 20.24 | 20.28 | 20.20 | 20.24 | 19851.00 |
| Oct 22, 2024 | 20.29 | 20.30 | 20.26 | 20.30 | 30029.00 |
| Oct 21, 2024 | 20.37 | 20.37 | 20.30 | 20.33 | 83989.00 |
| Oct 18, 2024 | 20.36 | 20.39 | 20.34 | 20.38 | 15068.00 |
| Oct 17, 2024 | 20.36 | 20.36 | 20.30 | 20.33 | 37654.00 |
| Oct 16, 2024 | 20.35 | 20.40 | 20.35 | 20.39 | 90109.00 |
| Oct 15, 2024 | 20.33 | 20.36 | 20.33 | 20.33 | 24727.00 |
| Oct 14, 2024 | 20.31 | 20.34 | 20.30 | 20.34 | 13631.00 |
| Oct 11, 2024 | 20.31 | 20.34 | 20.31 | 20.34 | 17417.00 |
| Oct 10, 2024 | 20.31 | 20.32 | 20.27 | 20.32 | 23405.00 |
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
23.41
Average
22.76
Median