Pacer BlueStar Engineering the Future ETF - BULD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.03	30.13	30.13	30.33	30.03	2,600
February 19, 2026	29.95	30.03	30.03	30.03	29.85	1,207
February 18, 2026	30.21	30.2	30.2	30.32	30.2	1,900
February 17, 2026	29.66	29.75	29.75	29.75	29.43	823
February 13, 2026	30.01	29.92	29.92	30.08	29.91	8,800
February 12, 2026	30.26	29.4	29.4	30.26	29.4	920
February 11, 2026	30.49	30.19	30.19	30.49	30.1	8,421
February 10, 2026	30.45	30.36	30.36	30.55	30.36	2,500
February 09, 2026	29.9	30.29	30.29	30.48	29.79	3,500
February 06, 2026	28.77	29.81	29.81	31.86	28.59	3,918
February 05, 2026	28.22	27.88	27.88	28.22	27.84	1,645
February 04, 2026	29.28	28.19	28.19	29.28	27.98	4,200
February 03, 2026	29.11	28.77	28.77	29.26	28.73	5,257
February 02, 2026	29.82	29.36	29.36	29.82	29.27	1,727
January 30, 2026	29.61	29.15	29.15	29.61	29.08	5,500
January 29, 2026	31.04	30	30	31.04	30	1,000
January 28, 2026	30.13	30.31	30.31	30.31	29.99	1,602
January 27, 2026	30.17	30.29	30.29	30.29	30.17	1,100
January 26, 2026	29.53	29.66	29.66	29.66	29.53	800
January 23, 2026	29.52	29.62	29.62	29.62	29.52	611
January 22, 2026	29.97	29.97	29.97	29.97	29.97	100
January 21, 2026	28.89	29.63	29.63	29.63	28.79	5,729
January 20, 2026	30.21	28.84	28.84	30.21	28.84	8,500
January 16, 2026	30.43	29.87	29.87	30.43	29.61	6,249
January 15, 2026	29.42	29.69	29.69	29.8	29.42	1,611
January 14, 2026	28.6	28.49	28.49	28.6	28.4	1,590
January 13, 2026	28.86	28.79	28.79	29	28.79	5,271
January 12, 2026	28.83	29.05	29.05	29.05	28.83	1,300
January 09, 2026	28.76	28.78	28.78	28.78	28.69	1,200
January 08, 2026	28.06	28.18	28.18	28.21	28.06	1,917
January 07, 2026	28.29	28.29	28.29	28.37	28.24	842
January 06, 2026	27.9	28.53	28.53	28.53	27.9	1,401
January 05, 2026	27.6	27.55	27.55	27.6	27.55	400
January 02, 2026	26.6	26.6	26.6	26.6	26.6	200
December 31, 2025	26.35	26.04	26.04	26.35	26.04	700
December 30, 2025	26.36	26.28	26.28	26.36	26.28	230
December 29, 2025	26.78	26.61	26.31	26.78	26.55	2,307
December 26, 2025	26.85	26.85	26.85	26.85	26.85	100
December 24, 2025	26.79	26.79	26.79	26.79	26.79	1,071
December 23, 2025	26.77	26.8	26.8	26.8	26.71	1,100
December 22, 2025	27.13	27	27	27.13	26.99	1,600
December 19, 2025	26.53	26.58	26.58	26.66	26.53	1,500
December 18, 2025	26.78	26.5	26.5	26.88	26.5	1,536
December 17, 2025	26.37	26.05	26.05	26.37	26.05	900
December 16, 2025	26.96	26.69	26.69	26.96	26.69	800
December 15, 2025	26.96	26.95	26.95	27.03	26.95	1,015
December 12, 2025	27.18	27.01	27.01	27.18	26.87	3,000
December 11, 2025	27.4	27.4	27.4	27.4	27.4	1,746
December 10, 2025	26.88	27.18	27.18	27.3	26.88	1,846
December 09, 2025	26.81	26.86	26.86	26.86	26.78	333
December 08, 2025	27.5	27.12	27.12	27.5	27.12	542
December 05, 2025	27.32	27.19	27.19	27.32	27.19	200
December 04, 2025	27.13	27.13	27.13	27.13	27.13	741
December 03, 2025	27.08	27.08	27.08	27.08	27.08	200
December 02, 2025	26.42	26.42	26.42	26.61	26.42	875
December 01, 2025	26.18	26.17	26.17	26.18	26.17	500
November 28, 2025	26.15	26.36	26.36	26.36	26.15	524
November 26, 2025	26.07	26.07	26.07	26.07	26.07	200
November 25, 2025	25.34	25.64	25.64	25.64	25.34	500
November 24, 2025	25.14	25.25	25.25	25.25	25.01	814

Pacer BlueStar Engineering the Future ETF (BULD) NASDAQ