Stock listing
NYSE Arca:PTBD Pacer Trendpilot US Bond ETF Stock
Follow Pacer Trendpilot US Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:PTBD
$18.35 USD -0.02 (-0.1%)
Close on Nov 2, 2026
- Day range
- $18.35 – $18.43 USDNov 2, 2026
- Volume
- 28,816 sharesNov 2, 2026
- 52-week range
- $18.21 – $19.80 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $374,719 USDMedian day 14,900 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:PTBD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.35 | -0.019 | -0.1% | $18.40 | $18.43 | $18.35 | 28,816 | |
| $18.37 | -0.02 | -0.1% | $18.40 | $18.40 | $18.33 | 46,400 | |
| $18.39 | -0.09 | -0.5% | $18.39 | $18.44 | $18.35 | 23,400 | |
| $18.48 | +0.07 | +0.4% | $18.50 | $18.50 | $18.38 | 35,300 | |
| $18.41 | +0.10 | +0.5% | $18.42 | $18.42 | $18.35 | 22,100 | |
| $18.31 | +0.03 | +0.2% | $18.30 | $18.35 | $18.29 | 21,700 | |
| $18.28 | 0.00 | 0.0% | $18.25 | $18.29 | $18.25 | 15,200 | |
| $18.28 | -0.06 | -0.3% | $18.22 | $18.31 | $18.21 | 13,000 | |
| $18.34 | +0.01 | +0.1% | $18.33 | $18.37 | $18.33 | 23,500 | |
| $18.33 | -0.01 | -0.1% | $18.31 | $18.35 | $18.31 | 17,900 | |
| $18.34 | -0.021 | -0.1% | $18.31 | $18.38 | $18.31 | 18,900 | |
| $18.36 | -0.029 | -0.2% | $18.41 | $18.42 | $18.34 | 3,600 | |
| $18.39 | +0.04 | +0.2% | $18.38 | $18.40 | $18.38 | 4,500 | |
| $18.35 | -0.05 | -0.3% | $18.35 | $18.36 | $18.33 | 10,700 | |
| $18.40 | -0.055 | -0.3% | $18.42 | $18.42 | $18.38 | 21,000 | |
| $18.46 | +0.025 | +0.1% | $18.44 | $18.48 | $18.44 | 10,800 | |
| $18.43 | +0.009 | 0.0% | $18.42 | $18.45 | $18.37 | 26,300 | |
| $18.42 | -0.009 | 0.0% | $18.39 | $18.43 | $18.39 | 9,300 | |
| $18.43 | -0.02 | -0.1% | $18.39 | $18.45 | $18.35 | 20,000 | |
| $18.45 | +0.088 | +0.5% | $18.43 | $18.46 | $18.38 | 32,600 | |
| $18.36 | -0.088 | -0.5% | $18.40 | $18.43 | $18.33 | 50,800 | |
| $18.45 | +0.069 | +0.4% | $18.44 | $18.46 | $18.39 | 125,900 | |
| $18.38 | +0.021 | +0.1% | $18.33 | $18.38 | $18.33 | 168,400 | |
| $18.36 | -0.041 | -0.2% | $18.42 | $18.42 | $18.36 | 36,100 | |
| $18.40 | -0.059 | -0.3% | $18.41 | $18.42 | $18.32 | 8,700 | |
| $18.46 | -0.078 | -0.4% | $18.52 | $18.52 | $18.40 | 29,300 | |
| $18.54 | -0.042 | -0.2% | $18.57 | $18.57 | $18.53 | 9,900 | |
| $18.58 | -0.155 | -0.8% | $18.61 | $18.63 | $18.56 | 14,900 | |
| $18.74 | -0.125 | -0.7% | $18.83 | $18.83 | $18.73 | 1,800 | |
| $18.86 | +0.025 | +0.1% | $18.84 | $18.91 | $18.82 | 21,700 | |
| $18.84 | +0.02 | +0.1% | $18.84 | $18.84 | $18.82 | 6,300 | |
| $18.82 | -0.015 | -0.1% | $18.83 | $18.83 | $18.75 | 18,500 | |
| $18.83 | +0.009 | 0.0% | $18.86 | $18.88 | $18.81 | 18,400 | |
| $18.82 | +0.026 | +0.1% | $18.85 | $18.87 | $18.74 | 20,600 | |
| $18.80 | -0.05 | -0.3% | $18.82 | $18.82 | $18.70 | 8,400 | |
| $18.85 | -0.019 | -0.1% | $18.83 | $18.87 | $18.80 | 16,000 | |
| $18.86 | +0.056 | +0.3% | $18.90 | $18.91 | $18.86 | 15,700 | |
| $18.81 | -0.087 | -0.5% | $18.84 | $18.84 | $18.80 | 8,000 | |
| $18.90 | -0.038 | -0.2% | $18.90 | $18.93 | $18.87 | 38,900 | |
| $18.93 | +0.003 | 0.0% | $18.94 | $18.95 | $18.88 | 9,900 | |
| $18.93 | -0.022 | -0.1% | $18.95 | $18.95 | $18.92 | 10,100 | |
| $18.95 | +0.017 | +0.1% | $18.96 | $18.97 | $18.95 | 9,800 | |
| $18.94 | -0.07 | -0.4% | $18.95 | $18.96 | $18.93 | 2,900 | |
| $19.01 | +0.015 | +0.1% | $18.97 | $19.01 | $18.95 | 13,700 | |
| $18.99 | -0.01 | -0.1% | $19.00 | $19.00 | $18.98 | 13,100 | |
| $19.00 | -0.005 | 0.0% | $19.03 | $19.04 | $18.98 | 13,700 | |
| $19.01 | -0.17 | -0.9% | $19.02 | $19.03 | $19.00 | 6,100 | |
| $19.18 | 0.00 | 0.0% | $19.18 | $19.19 | $19.16 | 5,100 | |
| $19.18 | +0.03 | +0.2% | $19.15 | $19.18 | $19.15 | 2,500 | |
| $19.15 | +0.005 | 0.0% | $19.12 | $19.15 | $19.12 | 2,500 | |
| $19.14 | +0.02 | +0.1% | $19.14 | $19.14 | $19.12 | 4,100 | |
| $19.12 | -0.095 | -0.5% | $19.12 | $19.14 | $19.11 | 7,500 | |
| $19.22 | +0.071 | +0.4% | $19.15 | $19.22 | $19.11 | 17,600 | |
| $19.14 | -0.011 | -0.1% | $19.13 | $19.18 | $19.10 | 19,700 | |
| $19.16 | 0.00 | 0.0% | $19.17 | $19.19 | $19.15 | 5,000 | |
| $19.16 | -0.035 | -0.2% | $19.20 | $19.20 | $19.15 | 21,300 | |
| $19.19 | +0.02 | +0.1% | $19.16 | $19.21 | $19.13 | 16,800 | |
| $19.17 | +0.05 | +0.3% | $19.16 | $19.17 | $19.13 | 23,200 | |
| $19.12 | -0.01 | -0.1% | $19.11 | $19.13 | $19.06 | 11,000 | |
| $19.13 | -0.015 | -0.1% | $19.14 | $19.18 | $19.11 | 10,300 | |
| $19.15 | +0.05 | +0.3% | $19.16 | $19.22 | $19.10 | 17,000 | |
| $19.10 | -0.01 | -0.1% | $19.11 | $19.12 | $19.07 | 10,800 | |
| $19.11 | -0.01 | -0.1% | $19.09 | $19.12 | $19.08 | 9,800 | |
| $19.12 | +0.10 | +0.5% | $19.06 | $19.13 | $19.05 | 13,200 | |
| $19.02 | +0.01 | +0.1% | $18.98 | $19.02 | $18.98 | 8,700 |
- Ticker
- NYSE Arca:PTBD
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Pacer Trendpilot US Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Pacer Trendpilot US Bond ETF.