Pacer BlueStar Digital Entertainment ETF - ODDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.29	24.12	24.12	24.29	24.12	1,007
February 19, 2026	24.23	24.21	24.21	24.23	24.21	800
February 18, 2026	24.25	24.22	24.22	24.25	24.22	800
February 17, 2026	23.89	23.91	23.91	23.91	23.89	311
February 13, 2026	23.94	23.86	23.86	23.94	23.86	300
February 12, 2026	24.97	24.39	24.39	24.97	24.37	637
February 11, 2026	25.21	25.07	25.07	25.21	24.98	900
February 10, 2026	25.65	25.67	25.67	25.67	25.65	800
February 09, 2026	25.27	25.3	25.3	25.3	25.25	800
February 06, 2026	24.9	25.05	25.05	25.05	24.9	2,100
February 05, 2026	24.49	24.49	24.49	24.49	24.49	200
February 04, 2026	25.55	25.43	25.43	25.55	25.43	501
February 03, 2026	26.06	25.85	25.85	26.06	25.85	900
February 02, 2026	26.32	26.32	26.32	26.32	26.32	200
January 30, 2026	26.93	26.27	26.27	26.93	26.27	700
January 29, 2026	27.43	27.57	27.57	27.57	27.27	1,100
January 28, 2026	27.78	27.59	27.59	27.78	27.52	11,430
January 27, 2026	27.54	27.66	27.66	27.66	27.5	700
January 26, 2026	27.62	27.67	27.67	27.67	27.62	705
January 23, 2026	27.54	27.52	27.52	27.54	27.31	5,011
January 22, 2026	27.42	27.79	27.79	27.79	27.42	1,016
January 21, 2026	27.45	27.43	27.43	27.47	27.43	300
January 20, 2026	27.85	27.59	27.59	27.85	27.59	828
January 16, 2026	28.77	28.21	28.21	28.77	28.2	4,703
January 15, 2026	28.69	28.85	28.85	28.85	28.69	900
January 14, 2026	28.39	28.38	28.38	28.39	28.36	1,000
January 13, 2026	28.57	28.57	28.52	28.66	28.52	2,323
January 12, 2026	29.02	29.03	29.03	29.03	29.02	800
January 09, 2026	28.83	28.89	28.89	28.9	28.83	1,500
January 08, 2026	28.58	28.88	28.88	28.93	28.58	4,346
January 07, 2026	28.85	28.82	28.82	28.85	28.78	1,000
January 06, 2026	29.55	29.37	29.37	29.59	29.32	2,700
January 05, 2026	29.29	29.55	29.55	29.6	29.29	1,002
January 02, 2026	29.53	29.36	29.36	29.53	29.27	2,400
December 31, 2025	29.17	29.15	29.15	29.3	29.15	722
December 30, 2025	29.4	29.4	29.4	29.4	29.4	100
December 29, 2025	29.25	29.3	29.26	29.3	29.25	400
December 26, 2025	29.31	29.48	29.44	29.48	29.31	400
December 24, 2025	29.18	29.22	29.22	29.22	29.18	317
December 23, 2025	28.84	29	29	29	28.84	500
December 22, 2025	29.18	29.22	29.22	29.22	29.18	1,000
December 19, 2025	29.28	29.11	29.11	29.28	29.11	300
December 18, 2025	29.19	29.12	29.12	29.22	29.12	6,700
December 17, 2025	29.35	28.97	28.97	29.35	28.97	1,487
December 16, 2025	29.47	29.26	29.26	29.47	29.23	1,127
December 15, 2025	29.32	29.32	29.32	29.32	29.32	100
December 12, 2025	29.5	29.5	29.5	29.5	29.5	200
December 11, 2025	29.63	29.63	29.63	29.63	29.63	1,313
December 10, 2025	29.88	29.72	29.72	29.88	29.58	1,319
December 09, 2025	29.75	29.67	29.67	29.75	29.67	523
December 08, 2025	29.54	29.53	29.53	29.54	29.53	513
December 05, 2025	29.63	29.51	29.51	29.83	29.51	2,526
December 04, 2025	29.63	29.67	29.67	29.69	29.54	1,900
December 03, 2025	29.6	29.68	29.68	29.73	29.6	1,100
December 02, 2025	29.7	29.63	29.63	29.7	29.63	924
December 01, 2025	29.44	29.73	29.73	29.73	29.44	700
November 28, 2025	29.36	29.66	29.66	29.66	29.36	800
November 26, 2025	29.46	29.35	29.35	29.46	29.35	300
November 25, 2025	28.89	29.22	29.22	29.22	28.88	1,800
November 24, 2025	28.72	28.71	28.71	28.73	28.66	1,100

Pacer BlueStar Digital Entertainment ETF (ODDS) NASDAQ