PBSC
Pacer Barings Secured Credit Flex ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)311
PBSC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.86 | 24.87 | 24.86 | 24.86 | +0.137% | 312 | 0.000% |
| 2026-10-01 | 24.82 | 24.82 | 24.82 | 24.82 | -0.053% | 72 | +0.137% |
| 2026-09-30 | 24.82 | 24.83 | 24.82 | 24.83 | -0.525% | 613 | +0.085% |
| 2026-09-29 | 25.01 | 25.03 | 24.96 | 24.96 | -0.280% | 1,541 | -0.441% |
| 2026-09-28 | 25.06 | 25.06 | 25.04 | 25.04 | -0.239% | 118 | -0.719% |
| 2026-09-25 | 25.09 | 25.09 | 25.09 | 25.09 | +0.016% | 16 | -0.956% |
| 2026-09-24 | 25.09 | 25.09 | 25.09 | 25.09 | -0.136% | 23 | -0.940% |
| 2026-09-23 | 25.13 | 25.13 | 25.13 | 25.13 | -0.377% | 59 | -1.075% |
| 2026-09-22 | 25.21 | 25.23 | 25.21 | 25.22 | -0.079% | 2,211 | -1.447% |
| 2026-09-21 | 25.24 | 25.24 | 25.24 | 25.24 | +0.159% | 12 | -1.525% |
| 2026-09-18 | 25.20 | 25.20 | 25.20 | 25.20 | -0.079% | 88 | -1.369% |
| 2026-09-17 | 25.23 | 25.24 | 25.22 | 25.22 | +0.254% | 2,321 | -1.447% |
| 2026-09-16 | 25.15 | 25.17 | 25.15 | 25.16 | +0.084% | 866 | -1.197% |
| 2026-09-15 | 25.15 | 25.15 | 25.14 | 25.14 | -0.020% | 779 | -1.114% |
| 2026-09-14 | 25.16 | 25.16 | 25.14 | 25.14 | -0.238% | 2,617 | -1.134% |
| 2026-09-11 | 25.18 | 25.20 | 25.18 | 25.20 | +0.219% | 119 | -1.369% |
| 2026-09-10 | 25.18 | 25.18 | 25.14 | 25.14 | -0.297% | 129 | -1.153% |
| 2026-09-09 | 25.24 | 25.25 | 25.22 | 25.22 | -0.079% | 1,115 | -1.447% |
| 2026-09-08 | 25.24 | 25.24 | 25.24 | 25.24 | -0.020% | 15 | -1.525% |
| 2026-09-04 | 25.23 | 25.27 | 25.23 | 25.25 | +0.059% | 616 | -1.545% |
| 2026-09-03 | 25.23 | 25.23 | 25.23 | 25.23 | +0.040% | 13 | -1.486% |
| 2026-09-02 | 25.22 | 25.22 | 25.22 | 25.22 | +0.154% | 14 | -1.447% |
| 2026-09-01 | 25.21 | 25.21 | 25.18 | 25.18 | -0.136% | 224 | -1.296% |
| 2026-08-31 | 25.22 | 25.22 | 25.22 | 25.22 | -0.491% | 14 | -1.430% |
| 2026-08-28 | 25.35 | 25.37 | 25.34 | 25.34 | -0.039% | 2,214 | -1.914% |
| 2026-08-27 | 25.36 | 25.36 | 25.35 | 25.35 | +0.059% | 628 | -1.953% |
| 2026-08-26 | 25.35 | 25.35 | 25.34 | 25.34 | -0.078% | 1,014 | -1.895% |
| 2026-08-25 | 25.36 | 25.36 | 25.36 | 25.36 | +0.178% | 13 | -1.972% |
| 2026-08-24 | 25.31 | 25.31 | 25.31 | 25.31 | -0.039% | 13 | -1.798% |
| 2026-08-21 | 25.31 | 25.33 | 25.31 | 25.32 | +0.198% | 1,964 | -1.836% |
| 2026-08-20 | 25.30 | 25.30 | 25.27 | 25.27 | -0.254% | 1,013 | -1.642% |
| 2026-08-19 | 25.32 | 25.33 | 25.32 | 25.33 | +0.215% | 1,039 | -1.892% |
| 2026-08-18 | 25.28 | 25.28 | 25.28 | 25.28 | -0.020% | 13 | -1.681% |
| 2026-08-17 | 25.29 | 25.29 | 25.29 | 25.29 | -0.039% | 13 | -1.701% |
| 2026-08-14 | 25.29 | 25.29 | 25.29 | 25.29 | -0.082% | 15 | -1.739% |
| 2026-08-13 | 25.33 | 25.33 | 25.32 | 25.32 | +0.180% | 3,367 | -1.819% |
| 2026-08-12 | 25.26 | 25.27 | 25.26 | 25.27 | +0.119% | 214 | -1.642% |
| 2026-08-11 | 25.24 | 25.24 | 25.24 | 25.24 | +0.040% | 11 | -1.525% |
| 2026-08-10 | 25.25 | 25.25 | 25.22 | 25.23 | -0.079% | 351 | -1.486% |
| 2026-08-07 | 25.25 | 25.25 | 25.25 | 25.25 | +0.179% | 11 | -1.564% |
| 2026-08-06 | 25.20 | 25.20 | 25.20 | 25.20 | -0.020% | 9 | -1.389% |
| 2026-08-05 | 25.24 | 25.24 | 25.21 | 25.21 | -0.126% | 570,617 | -1.408% |
| 2026-08-04 | 25.24 | 25.24 | 25.24 | 25.24 | +0.290% | 23 | -1.532% |
| 2026-08-03 | 25.17 | 25.17 | 25.17 | 25.17 | +0.106% | 9 | -1.247% |
| 2026-07-31 | 25.14 | 25.14 | 25.14 | 25.14 | -0.328% | 8 | -1.142% |
| 2026-07-30 | 25.23 | 25.23 | 25.23 | 25.23 | +0.159% | 600,065 | -1.467% |
| 2026-07-29 | 25.18 | 25.18 | 25.18 | 25.18 | -0.018% | 216 | -1.310% |
| 2026-07-28 | 25.19 | 25.19 | 25.19 | 25.19 | -0.002% | 6 | -1.328% |
| 2026-07-27 | 25.19 | 25.19 | 25.19 | 25.19 | +0.119% | 6 | -1.330% |
| 2026-07-24 | 25.17 | 25.17 | 25.16 | 25.16 | +0.020% | 297 | -1.212% |
| 2026-07-23 | 25.16 | 25.16 | 25.16 | 25.16 | -0.218% | 224 | -1.193% |
| 2026-07-22 | 25.20 | 25.21 | 25.20 | 25.21 | -0.139% | 406 | -1.408% |
| 2026-07-21 | 25.25 | 25.25 | 25.25 | 25.25 | +0.059% | 6 | -1.545% |
| 2026-07-20 | 25.23 | 25.23 | 25.23 | 25.23 | +0.040% | 6 | -1.486% |
| 2026-07-17 | 25.22 | 25.22 | 25.22 | 25.22 | +0.029% | 11 | -1.447% |
| 2026-07-16 | 25.19 | 25.21 | 25.19 | 25.21 | -0.030% | 1,015 | -1.419% |
| 2026-07-15 | 25.23 | 25.24 | 25.22 | 25.22 | +0.180% | 601,362 | -1.449% |
| 2026-07-14 | 25.18 | 25.18 | 25.18 | 25.18 | +0.063% | 11 | -1.271% |
| 2026-07-13 | 25.16 | 25.16 | 25.16 | 25.16 | -0.113% | 115 | -1.209% |
| 2026-07-10 | 25.20 | 25.20 | 25.15 | 25.19 | +0.051% | 2,514 | -1.321% |
| 2026-07-09 | 25.20 | 25.20 | 25.17 | 25.17 | +0.078% | 407 | -1.271% |
| 2026-07-08 | 25.18 | 25.18 | 25.16 | 25.16 | -0.197% | 600,517 | -1.194% |
| 2026-07-07 | 25.22 | 25.22 | 25.20 | 25.20 | -0.059% | 3,210 | -1.389% |
| 2026-07-06 | 25.22 | 25.22 | 25.22 | 25.22 | +0.135% | 201 | -1.447% |
| 2026-07-02 | 25.19 | 25.19 | 25.18 | 25.19 | +0.175% | 326 | -1.314% |
| 2026-07-01 | 25.15 | 25.15 | 25.14 | 25.14 | +0.019% | 612 | -1.141% |
| 2026-06-30 | 25.14 | 25.14 | 25.12 | 25.14 | -0.050% | 568 | -1.122% |
| 2026-06-29 | 25.17 | 25.17 | 25.15 | 25.15 | +0.065% | 211 | -1.172% |
| 2026-06-26 | 25.13 | 25.13 | 25.13 | 25.13 | +0.053% | 152 | -1.108% |
| 2026-06-25 | 25.12 | 25.12 | 25.12 | 25.12 | +0.201% | 0 | -1.055% |
| 2026-06-24 | 25.10 | 25.10 | 25.07 | 25.07 | -0.021% | 694 | -0.856% |
| 2026-06-23 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 1,025,002 | -0.877% |