MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBSC — Pacer Barings Secured Credit Flex ETF
NasdaqPacer Barings Secured Credit Flex ETF
$24.93
+0.06(+0.26%)
- O
- 24.87
- H
- 24.93
- L
- 24.87
- V
- 5.13K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.93
Period Return-0.6%
Period High$25.37
Period Low$24.82
Avg Daily Volume46.6K
Total Trading Days74
PBSC — Historical OHLCV Price & Volume Table
Jun 23, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.87 | $24.93 | $24.87 | $24.93 | +$0.06 | +0.26% | 5,132 | $24.90 | $24.87 $24.93 |
| Oct 5, 2026 | $24.86 | $24.96 | $24.86 | $24.87 | +$0.01 | +0.04% | 6,463 | $24.89 | $24.86 $24.96 |
| Oct 2, 2026 | $24.86 | $24.87 | $24.86 | $24.86 | +$0.03 | +0.14% | 312 | $24.86 | $24.86 $24.87 |
| Oct 1, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | $-0.01 | -0.05% | 72 | $24.80 | $24.82 $24.82 |
| Sep 30, 2026 | $24.82 | $24.83 | $24.82 | $24.83 | $-0.13 | -0.52% | 613 | $24.82 | $24.82 $24.83 |
| Sep 29, 2026 | $25.01 | $25.03 | $24.97 | $24.97 | $-0.07 | -0.28% | 1,541 | $25.02 | $24.97 $25.03 |
| Sep 28, 2026 | $25.06 | $25.06 | $25.04 | $25.04 | $-0.06 | -0.24% | 118 | $25.06 | $25.04 $25.06 |
| Sep 25, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +$0.00 | +0.02% | 16 | $25.09 | $25.10 $25.10 |
| Sep 24, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | $-0.03 | -0.14% | 23 | $25.12 | $25.09 $25.09 |
| Sep 23, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | $-0.10 | -0.38% | 59 | $25.15 | $25.13 $25.13 |
| Sep 22, 2026 | $25.21 | $25.23 | $25.21 | $25.22 | $-0.02 | -0.08% | 2,211 | $25.22 | $25.21 $25.23 |
| Sep 21, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | +$0.04 | +0.16% | 12 | $25.21 | $25.24 $25.24 |
| Sep 18, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | $-0.02 | -0.08% | 88 | $25.19 | $25.20 $25.20 |
| Sep 17, 2026 | $25.23 | $25.24 | $25.22 | $25.22 | +$0.06 | +0.25% | 2,321 | $25.23 | $25.22 $25.24 |
| Sep 16, 2026 | $25.15 | $25.17 | $25.15 | $25.16 | +$0.02 | +0.08% | 866 | $25.17 | $25.15 $25.17 |
| Sep 15, 2026 | $25.15 | $25.15 | $25.14 | $25.14 | $-0.01 | -0.02% | 779 | $25.15 | $25.14 $25.15 |
| Sep 14, 2026 | $25.16 | $25.16 | $25.14 | $25.14 | $-0.06 | -0.24% | 2,617 | $25.15 | $25.14 $25.16 |
| Sep 11, 2026 | $25.18 | $25.20 | $25.18 | $25.20 | +$0.06 | +0.22% | 119 | $25.18 | $25.18 $25.20 |
| Sep 10, 2026 | $25.18 | $25.18 | $25.15 | $25.15 | $-0.08 | -0.30% | 129 | $25.18 | $25.15 $25.18 |
| Sep 9, 2026 | $25.24 | $25.25 | $25.22 | $25.22 | $-0.02 | -0.08% | 1,115 | $25.25 | $25.22 $25.25 |
| Sep 8, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | $-0.01 | -0.02% | 15 | $25.25 | $25.24 $25.24 |
| Sep 4, 2026 | $25.23 | $25.27 | $25.23 | $25.25 | +$0.02 | +0.06% | 616 | $25.26 | $25.23 $25.27 |
| Sep 3, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | +$0.01 | +0.04% | 13 | $25.23 | $25.23 $25.23 |
| Sep 2, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +$0.04 | +0.15% | 14 | $25.20 | $25.22 $25.22 |
| Sep 1, 2026 | $25.21 | $25.21 | $25.18 | $25.18 | $-0.03 | -0.14% | 224 | $25.21 | $25.18 $25.21 |
| Aug 31, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | $-0.12 | -0.49% | 14 | $25.21 | $25.22 $25.22 |
| Aug 28, 2026 | $25.35 | $25.37 | $25.34 | $25.34 | $-0.01 | -0.04% | 2,214 | $25.36 | $25.34 $25.37 |
| Aug 27, 2026 | $25.36 | $25.36 | $25.35 | $25.35 | +$0.01 | +0.06% | 628 | $25.36 | $25.35 $25.36 |
| Aug 26, 2026 | $25.35 | $25.35 | $25.34 | $25.34 | $-0.02 | -0.08% | 1,014 | $25.35 | $25.34 $25.35 |
| Aug 25, 2026 | $25.36 | $25.36 | $25.36 | $25.36 | +$0.05 | +0.18% | 13 | $25.28 | $25.36 $25.36 |