Mercados españoles abiertos en 7 hrs 33 min

Pacer Trendpilot US Bond ETF (PTBD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,17+0,07 (+0,34%)
Al cierre: 12:59PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202420,1220,1720,1220,1720,179940
02 jul 202420,0620,1020,0420,1020,10143.800
01 jul 202420,0720,0720,0020,0020,0028.000
28 jun 202420,1720,1820,0920,1020,10103.000
27 jun 202420,1520,1520,1220,1420,1432.700
27 jun 20240.175 Dividendo
26 jun 202420,3020,3120,2520,2620,0834.700
25 jun 202420,3320,3520,3320,3520,1839.200
24 jun 202420,3520,3720,3320,3320,1648.100
21 jun 202420,3520,3520,3120,3520,1753.300
20 jun 202420,3220,3320,2920,3320,1635.500
18 jun 202420,3320,3620,3320,3520,1711.200
17 jun 202420,2220,3120,2220,3120,1336.800
14 jun 202420,2920,2920,2420,2620,0843.500
13 jun 202420,3920,4020,3120,3320,16119.800
12 jun 202420,4020,4020,3320,3320,1521.900
11 jun 202420,2420,2720,2320,2520,0841.200
10 jun 202420,1920,2520,1920,2420,0732.600
07 jun 202420,1920,2420,1820,1820,0118.200
06 jun 202420,3220,3220,2720,2820,1019.600
05 jun 202420,2620,3220,2620,2920,1126.300
04 jun 202420,2120,2720,1920,1920,0241.700
03 jun 202420,2320,2520,2020,2220,0512.600
31 may 202420,1620,1920,1420,1920,0129.200
30 may 202420,0520,1220,0520,1119,9419.300
29 may 202420,0820,0820,0320,0519,8840.400
28 may 202420,1820,1920,1020,1219,9528.900
24 may 202420,1320,1920,1320,1820,0132.300
23 may 202420,2220,2220,1120,1219,9543.300
23 may 20240.087 Dividendo
22 may 202420,3120,3120,2420,2720,0127.800
21 may 202420,3220,3420,3020,3120,0532.300
20 may 202420,2920,3220,2920,3020,0428.900
17 may 202420,3420,3420,2920,3120,0513.600
16 may 202420,3620,3620,3220,3220,0636.600
15 may 202420,2920,3620,2920,3420,0821.600
14 may 202420,2420,2620,2120,2620,0042.900
13 may 202420,2420,2420,2020,2219,9532.000
10 may 202420,2520,2620,1920,2219,9540.500
09 may 202420,2320,2620,2220,2620,0030.500
08 may 202420,2820,2820,2420,2620,0021.300
07 may 202420,2920,3220,2620,2820,0227.700
06 may 202420,2820,3220,2820,2820,0228.400
03 may 202420,2420,3020,2320,2920,0347.800
02 may 202420,1120,1820,0920,1119,8537.000
01 may 202420,0020,1319,9920,1119,8516.200
30 abr 202420,0220,0519,9619,9619,7057.000
29 abr 202420,0720,1120,0620,0719,8138.300
26 abr 202420,0420,0420,0220,0219,7614.900
25 abr 202419,9019,9819,8819,9619,7032.700
25 abr 20240.143 Dividendo
24 abr 202420,1920,1920,1220,1919,7919.500
23 abr 202420,1620,2320,1520,2219,8237.500
22 abr 202420,0520,1320,0420,1319,7238.000
19 abr 202420,0020,0419,8819,8819,4815.900
18 abr 202419,9520,0019,9520,0019,6050.200
17 abr 202420,0120,0319,9619,9819,587000
16 abr 202419,9620,0219,9419,9519,5527.800
15 abr 202420,1120,1119,9719,9919,5941.000
12 abr 202420,1120,1520,0920,1419,7443.500
11 abr 202420,2020,2020,0820,1719,7734.000
10 abr 202420,2220,2320,1320,1719,7625.900
09 abr 202420,3320,3620,3120,3619,9642.900
08 abr 202420,2520,3220,2520,3119,9135.500
05 abr 202420,2520,2820,2520,2619,8519.500
04 abr 202420,3320,3720,2420,2719,8743.900
03 abr 202420,2320,3120,2320,2819,8833.500
02 abr 202420,2320,2820,2220,2819,8827.200
01 abr 202420,3720,3720,3020,3219,9259.700
28 mar 202420,3920,4420,3820,4019,9948.400
27 mar 202420,3620,4220,3320,3319,9326.200
26 mar 202420,3620,3720,3320,3519,9542.500
25 mar 202420,3720,4120,3620,3819,9717.600
22 mar 202420,4420,4420,3820,3919,9814.800
21 mar 202420,4720,4720,3820,4320,0230.200
21 mar 20240.12 Dividendo
20 mar 202420,4720,5620,4420,5119,9857.000
19 mar 202420,3720,4820,3720,4619,9428.500
18 mar 202420,4020,4020,3620,3719,8532.600
15 mar 202420,3620,3720,3320,3519,8327.200
14 mar 202420,4520,4520,3520,3519,8311.900
13 mar 202420,4420,5020,4420,5019,9745.400
12 mar 202420,4520,4720,4120,4419,9243.200
11 mar 202420,4420,4820,4220,4519,9312.500
08 mar 202420,4420,5020,4220,4519,9349.500
07 mar 202420,4420,4620,4020,4419,9143.100
06 mar 202420,4020,4320,3920,4219,9015.400
05 mar 202420,3620,4020,3320,3519,8320.500
04 mar 202420,3920,3920,3420,3619,8421.500
01 mar 202420,2720,3920,2720,3919,8758.700
29 feb 202420,3220,3620,2720,2719,7526.900
28 feb 202420,2720,2820,2320,2619,7432.000
27 feb 202420,2520,2720,2120,2719,7572.600
26 feb 202420,2820,3220,2420,2719,7525.100
23 feb 202420,2820,3420,2820,3019,7825.400
22 feb 202420,2520,3020,2520,2719,7524.100
22 feb 20240.114 Dividendo
21 feb 202420,3320,3320,2820,3019,6713.600
20 feb 202420,2820,3720,2820,3419,7114.800
16 feb 202420,3320,3420,2820,3019,6719.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...