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%
PTBD — Pacer Trendpilot US Bond ETF
NYSE ArcaPacer Trendpilot US Bond ETF
$18.45
+0.09(+0.48%)
- O
- 18.43
- H
- 18.46
- L
- 18.38
- V
- 32.6K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.45
Period Return-6.24%
Period High$20.00
Period Low$18.32
Avg Daily Volume30.0K
Total Trading Days365
PTBD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.43 | $18.46 | $18.38 | $18.45 | +$0.09 | +0.48% | 32,599 | $18.43 | $18.38 $18.46 |
| Oct 5, 2026 | $18.40 | $18.43 | $18.33 | $18.36 | $-0.09 | -0.48% | 50,762 | $18.38 | $18.33 $18.43 |
| Oct 2, 2026 | $18.44 | $18.46 | $18.39 | $18.45 | +$0.07 | +0.37% | 125,864 | $18.41 | $18.39 $18.46 |
| Oct 1, 2026 | $18.33 | $18.38 | $18.33 | $18.38 | +$0.02 | +0.12% | 168,377 | $18.36 | $18.33 $18.38 |
| Sep 30, 2026 | $18.42 | $18.42 | $18.36 | $18.36 | $-0.04 | -0.22% | 36,071 | $18.37 | $18.36 $18.42 |
| Sep 29, 2026 | $18.41 | $18.42 | $18.32 | $18.40 | $-0.06 | -0.32% | 8,723 | $18.38 | $18.32 $18.42 |
| Sep 28, 2026 | $18.52 | $18.52 | $18.40 | $18.46 | $-0.08 | -0.42% | 29,351 | $18.44 | $18.40 $18.52 |
| Sep 25, 2026 | $18.57 | $18.57 | $18.53 | $18.54 | $-0.04 | -0.23% | 9,918 | $18.54 | $18.53 $18.57 |
| Sep 24, 2026 | $18.61 | $18.63 | $18.56 | $18.58 | $-0.16 | -0.83% | 14,869 | $18.58 | $18.56 $18.63 |
| Sep 23, 2026 | $18.83 | $18.83 | $18.73 | $18.74 | $-0.13 | -0.66% | 1,847 | $18.75 | $18.73 $18.83 |
| Sep 22, 2026 | $18.84 | $18.91 | $18.82 | $18.86 | +$0.03 | +0.13% | 21,701 | $18.85 | $18.82 $18.91 |
| Sep 21, 2026 | $18.84 | $18.84 | $18.82 | $18.84 | +$0.02 | +0.11% | 6,257 | $18.84 | $18.82 $18.84 |
| Sep 18, 2026 | $18.83 | $18.83 | $18.75 | $18.81 | $-0.02 | -0.08% | 18,480 | $18.81 | $18.75 $18.83 |
| Sep 17, 2026 | $18.86 | $18.88 | $18.81 | $18.83 | +$0.01 | +0.05% | 18,413 | $18.83 | $18.81 $18.88 |
| Sep 16, 2026 | $18.85 | $18.87 | $18.74 | $18.82 | +$0.03 | +0.14% | 20,629 | $18.82 | $18.74 $18.87 |
| Sep 15, 2026 | $18.82 | $18.82 | $18.70 | $18.80 | $-0.05 | -0.27% | 8,438 | $18.79 | $18.70 $18.82 |
| Sep 14, 2026 | $18.83 | $18.87 | $18.80 | $18.85 | $-0.02 | -0.10% | 16,030 | $18.85 | $18.80 $18.87 |
| Sep 11, 2026 | $18.90 | $18.91 | $18.86 | $18.86 | +$0.06 | +0.30% | 15,683 | $18.89 | $18.86 $18.91 |
| Sep 10, 2026 | $18.84 | $18.84 | $18.80 | $18.81 | $-0.09 | -0.46% | 7,983 | $18.82 | $18.80 $18.84 |
| Sep 9, 2026 | $18.90 | $18.93 | $18.87 | $18.90 | $-0.04 | -0.20% | 38,892 | $18.89 | $18.87 $18.93 |
| Sep 8, 2026 | $18.94 | $18.95 | $18.88 | $18.93 | +$0.00 | +0.02% | 9,892 | $18.93 | $18.88 $18.95 |
| Sep 4, 2026 | $18.95 | $18.95 | $18.92 | $18.93 | $-0.02 | -0.12% | 10,121 | $18.94 | $18.92 $18.95 |
| Sep 3, 2026 | $18.96 | $18.97 | $18.95 | $18.95 | +$0.02 | +0.09% | 9,830 | $18.96 | $18.95 $18.97 |
| Sep 2, 2026 | $18.95 | $18.96 | $18.93 | $18.94 | $-0.07 | -0.37% | 2,911 | $18.94 | $18.93 $18.96 |
| Sep 1, 2026 | $18.97 | $19.01 | $18.95 | $19.01 | +$0.02 | +0.08% | 13,705 | $18.99 | $18.95 $19.01 |
| Aug 31, 2026 | $19.00 | $19.00 | $18.98 | $18.99 | $-0.01 | -0.05% | 13,084 | $18.99 | $18.98 $19.00 |
| Aug 28, 2026 | $19.03 | $19.04 | $18.98 | $19.00 | $-0.01 | -0.03% | 13,670 | $19.01 | $18.98 $19.04 |
| Aug 27, 2026 | $19.02 | $19.03 | $19.00 | $19.01 | $-0.17 | -0.89% | 6,134 | $19.01 | $19.00 $19.03 |
| Aug 26, 2026 | $19.18 | $19.19 | $19.16 | $19.18 | +$0.00 | +0.00% | 5,105 | $19.17 | $19.16 $19.19 |
| Aug 25, 2026 | $19.15 | $19.18 | $19.15 | $19.18 | +$0.03 | +0.16% | 2,535 | $19.16 | $19.15 $19.18 |