Pacer BlueStar Engineering the Future ETF (BULD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9643 | -4.09991496599 | 23.52 | 23.9 | 22.12 | 60 | 22.61465116 | SP |
| 4 | 0.2657 | 1.19201435621 | 22.29 | 23.9 | 22.12 | 253 | 22.95114183 | SP |
| 12 | 0.5557 | 2.52590909091 | 22 | 23.9 | 21.45 | 225 | 22.73222919 | SP |
| 26 | 0.2857 | 1.28289178267 | 22.27 | 24.52 | 21.3644 | 422 | 23.0656204 | SP |
| 52 | 0.8057 | 3.70436781609 | 21.75 | 24.52 | 17.3419 | 314 | 22.2034343 | SP |
| 156 | 2.7058 | 13.6313029285 | 19.8499 | 24.52 | 15 | 343 | 20.50793976 | SP |
| 260 | 2.7058 | 13.6313029285 | 19.8499 | 24.52 | 15 | 343 | 20.50793976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 22.12 | 0 | 0.00 | 22.33 | 22.33 | 22.12 | 41 |
| 1721428500 | 22.12 | -0.13 | -0.58 | 22.12 | 22.12 | 22.12 | 99 |
| 1721342100 | 22.25 | -0.67 | -2.92 | 22.91 | 22.91 | 22.25 | 49 |
| 1721255700 | 22.92 | -0.98 | -4.10 | 23.34 | 23.34 | 22.92 | 58 |
| 1721169300 | 23.9 | 0.47 | 2.01 | 23.52 | 23.9 | 23.52 | 54 |
| 1721082900 | 23.43 | -0.21 | -0.89 | 23.64 | 23.64 | 23.43 | 60 |
| 1720823700 | 23.64 | 0.33 | 1.42 | 23.87 | 23.87 | 23.64 | 2 |
| 1720737300 | 23.31 | 0 | 0.00 | 23.43 | 23.43 | 23.263 | 340 |
| 1720650900 | 23.31 | 0.42 | 1.83 | 23.11 | 23.31 | 23.11 | 35 |
| 1720564500 | 22.89 | -0.35 | -1.51 | 23.15 | 23.15 | 22.89 | 174 |
| 1720478100 | 23.24 | 0.24 | 1.04 | 23.05 | 23.24 | 23.05 | 50 |
| 1720218900 | 23 | -0.06 | -0.26 | 23.04 | 23.04 | 23 | 2475 |
| 1720040640 | 23.06 | 0.52 | 2.33 | 22.72 | 23.06 | 22.72 | 814 |
| 1719959700 | 22.5357 | -0.14 | -0.64 | 22.48 | 22.5357 | 22.48 | 6 |
| 1719873300 | 22.68 | 0.16 | 0.73 | 22.84 | 22.84 | 22.68 | 183 |
| 1719614100 | 22.5157 | 0.08 | 0.34 | 22.57 | 22.57 | 22.5157 | 1 |
| 1719527700 | 22.44 | 0.03 | 0.13 | 22.46 | 22.46 | 22.44 | 5 |
| 1719441300 | 22.41 | 0.11 | 0.49 | 22.27 | 22.41 | 22.26 | 128 |
| 1719354900 | 22.3 | -0.04 | -0.18 | 22.29 | 22.37 | 22.29 | 234 |
| 1719268500 | 22.34 | -0.11 | -0.49 | 22.51 | 22.51 | 22.34 | 89 |
| 1719009300 | 22.45 | -0.2 | -0.88 | 22.58 | 22.58 | 22.45 | 52 |
| 1718922900 | 22.65 | -0.29 | -1.28 | 22.85 | 22.85 | 22.65 | 802 |
| 1718750100 | 22.9447 | 0.18 | 0.81 | 22.792 | 22.96 | 22.792 | 1042 |
| 1718663700 | 22.76 | 0.35 | 1.56 | 22.46 | 22.76 | 22.46 | 8 |
| 1718404500 | 22.41 | -0.33 | -1.45 | 22.52 | 22.52 | 22.41 | 1062 |
| 1718318100 | 22.74 | -0.4 | -1.74 | 22.97 | 22.97 | 22.74 | 88 |
| 1718231700 | 23.1437 | 0.42 | 1.86 | 23.27 | 23.27 | 23.1437 | 575 |
| 1718145300 | 22.72 | -0.01 | -0.04 | 22.71 | 22.72 | 22.61 | 92 |
| 1718058900 | 22.73 | 0.13 | 0.58 | 22.49 | 22.73 | 22.49 | 5 |
| 1717799700 | 22.5994 | -0.23 | -1.01 | 22.64 | 22.64 | 22.5994 | 115 |
| 1717713300 | 22.83 | -0.02 | -0.09 | 22.84 | 22.85 | 22.8164 | 182 |
| 1717626900 | 22.85 | 0.83 | 3.75 | 22.25 | 22.85 | 22.25 | 81 |
| 1717540500 | 22.025 | -0.23 | -1.01 | 22.025 | 22.025 | 22.025 | 11 |
| 1717454100 | 22.25 | 0.11 | 0.50 | 22.485 | 22.485 | 22.1 | 30 |
| 1717194900 | 22.14 | -0.26 | -1.16 | 22.23 | 22.23 | 22.14 | 93 |
| 1717108500 | 22.4 | 0.04 | 0.18 | 22.5 | 22.5 | 22.36 | 78 |
| 1717022100 | 22.36 | -0.42 | -1.84 | 22.46 | 22.46 | 22.36 | 88 |
| 1716935700 | 22.78 | 0.15 | 0.66 | 22.71 | 22.78 | 22.71 | 2 |
| 1716590100 | 22.63 | 0.07 | 0.31 | 22.6 | 22.63 | 22.6 | 8 |
| 1716503700 | 22.56 | -0.08 | -0.35 | 22.94 | 22.94 | 22.4301 | 279 |
| 1716417300 | 22.64 | -0.1 | -0.44 | 22.7 | 22.7 | 22.64 | 12 |
| 1716330900 | 22.74 | -0.02 | -0.10 | 22.75 | 22.75 | 22.74 | 12 |
| 1716244500 | 22.7633 | 0.1 | 0.45 | 22.9 | 22.9 | 22.7633 | 53 |
| 1715985300 | 22.6607 | -0.1 | -0.44 | 22.65 | 22.6607 | 22.65 | 28 |
| 1715898900 | 22.76 | -0.09 | -0.39 | 22.9 | 22.9 | 22.7 | 133 |
| 1715812500 | 22.85 | 0.25 | 1.11 | 22.73 | 23.01 | 22.73 | 260 |
| 1715726100 | 22.6 | 0.34 | 1.53 | 22.34 | 22.6 | 22.34 | 1069 |
| 1715639700 | 22.26 | -0.16 | -0.71 | 22.44 | 22.44 | 22.26 | 46 |
| 1715380500 | 22.42 | 0.02 | 0.09 | 22.33 | 22.42 | 22.33 | 878 |
| 1715294100 | 22.4 | 0.27 | 1.22 | 22.15 | 22.4 | 22.15 | 2 |
| 1715207700 | 22.13 | -0.14 | -0.64 | 22.13 | 22.13 | 22.13 | 1 |
| 1715121300 | 22.2735 | 0.02 | 0.08 | 22.41 | 22.41 | 22.2735 | 548 |
| 1715034900 | 22.2568 | 0.24 | 1.10 | 22.2568 | 22.2568 | 22.2568 | 27 |
| 1714775700 | 22.015 | 0.4 | 1.85 | 22.015 | 22.015 | 22.015 | 21 |
| 1714689300 | 21.6159 | 0.17 | 0.77 | 21.6159 | 21.6159 | 21.6159 | 2 |
| 1714602900 | 21.45 | -0.15 | -0.71 | 21.53 | 21.53 | 21.45 | 131 |
| 1714516500 | 21.604 | -0.48 | -2.16 | 22 | 22 | 21.604 | 22 |
| 1714430100 | 22.0803 | 0.06 | 0.27 | 22.04 | 22.0803 | 22.04 | 8 |
| 1714170900 | 22.02 | 0.26 | 1.19 | 21.86 | 22.08 | 21.86 | 16 |
| 1714084500 | 21.76 | -0.07 | -0.32 | 21.76 | 21.76 | 21.76 | 27 |
| 1713998100 | 21.83 | 0.15 | 0.69 | 21.91 | 21.91 | 21.7637 | 411 |
| 1713911700 | 21.68 | 0.24 | 1.14 | 21.5 | 21.75 | 21.5 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
