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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.21	28.48	28.48	28.48	28.21	600
November 20, 2025	28.45	27.87	27.87	28.75	27.87	1,800
November 19, 2025	28.4	28.4	28.4	28.4	28.4	100
November 18, 2025	28.5	28.64	28.64	28.64	28.5	400
November 17, 2025	29.12	28.64	28.64	29.12	28.58	600
November 14, 2025	29.27	29.11	29.11	29.48	29.11	4,500
November 13, 2025	30	29.4	29.4	30	29.4	707
November 12, 2025	30.42	30.42	30.42	30.42	30.42	100
November 11, 2025	30.34	30.34	30.34	30.34	30.34	100
November 10, 2025	30.23	30.23	30.23	30.28	29.85	1,702
November 07, 2025	29.35	29.85	29.85	30	29.35	3,905
November 06, 2025	29.98	29.71	29.71	29.98	29.71	1,800
November 05, 2025	29.99	30.03	30.03	30.13	29.99	600
November 04, 2025	30.11	30.13	30.13	30.3	30.11	1,533
November 03, 2025	30.68	30.54	30.54	30.68	30.4	1,300
October 31, 2025	30.6	30.63	30.63	30.63	30.6	500
October 30, 2025	30.66	30.66	30.66	30.66	30.66	300
October 29, 2025	31.73	31.61	31.61	31.73	31.41	945
October 28, 2025	31.87	31.71	31.71	31.87	31.71	800
October 27, 2025	32.09	32.07	32.07	32.15	32.02	1,148
October 24, 2025	32.05	32.03	32.03	32.05	31.98	1,243
October 23, 2025	31.82	31.91	31.91	31.95	31.82	1,513
October 22, 2025	32.1	32.15	32.15	32.2	32.06	3,333
October 21, 2025	32.17	32.15	32.15	32.17	32.15	600
October 20, 2025	32.33	32.47	32.47	32.47	32.33	1,400
October 17, 2025	32.12	32.21	32.21	32.21	32.12	800
October 16, 2025	32.3	32.33	32.33	32.34	32.3	324
October 15, 2025	32.55	32.56	32.56	32.56	32.32	1,200
October 14, 2025	31.77	32.22	32.22	32.26	31.77	4,475
October 13, 2025	32.13	32.23	32.23	32.3	32.07	2,900
October 10, 2025	32.31	31.55	31.55	32.31	31.51	3,024
October 09, 2025	32.64	32.7	32.7	32.7	32.63	900
October 08, 2025	32.58	32.82	32.82	32.82	32.58	1,501
October 07, 2025	33.03	32.52	32.52	33.03	32.52	2,100
October 06, 2025	33.43	33.47	33.47	33.71	33.43	1,126
October 03, 2025	33.66	33.58	33.58	33.66	33.58	900
October 02, 2025	33.62	33.6	33.6	33.62	33.6	644
October 01, 2025	33.56	33.83	33.83	34.08	33.56	4,145
September 30, 2025	34.82	33.96	33.96	34.82	33.84	6,000
September 29, 2025	35.1	34.99	34.99	35.1	34.64	2,331
September 26, 2025	34.56	34.48	34.48	34.56	34.18	2,100
September 25, 2025	34.05	34.26	34.26	34.45	34.05	3,200
September 24, 2025	34.54	34.41	34.41	34.55	34.37	13,930
September 23, 2025	34.9	34.91	34.91	35.09	34.88	2,400
September 22, 2025	34.85	34.96	34.96	34.96	34.85	1,227
September 19, 2025	34.67	34.69	34.69	34.7	34.59	1,810
September 18, 2025	34.46	34.67	34.67	34.78	34.44	927
September 17, 2025	34.66	34.78	34.78	34.84	34.62	3,400
September 16, 2025	35.52	34.84	34.84	35.52	34.61	3,700
September 15, 2025	34.69	34.72	34.72	34.72	34.69	400
September 12, 2025	34.53	34.51	34.51	34.53	34.51	500
September 11, 2025	34.71	34.85	34.85	34.85	34.68	1,442
September 10, 2025	34.46	34.49	34.49	34.63	34.46	1,006

Pacer BlueStar Digital Entertainment ETF (ODDS) NASDAQ