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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	34.22	34.61	34.61	34.65	34.22	2,533
September 08, 2025	34.41	34.37	34.37	34.41	34.19	800
September 05, 2025	33.75	33.86	33.86	33.87	33.62	4,098
September 04, 2025	33.64	33.68	33.68	33.68	33.54	700
September 03, 2025	33.71	33.57	33.55	33.73	33.57	1,600
September 02, 2025	34.34	33.54	33.54	34.34	33.18	2,746
August 29, 2025	33.94	34.12	34.12	34.15	33.94	4,200
August 28, 2025	34.32	34.44	34.44	34.44	34.32	1,244
August 27, 2025	33.97	34.14	34.14	34.2	33.97	1,408
August 26, 2025	34.21	34.27	34.27	34.33	34.13	1,536
August 25, 2025	33.56	34.01	34.01	34.16	33.56	4,940
August 22, 2025	33.65	33.99	33.99	34.07	33.65	2,824
August 21, 2025	33.43	33.28	33.28	33.46	33.19	1,600
August 20, 2025	33.04	33.24	33.24	33.24	33.04	4,015
August 19, 2025	33.84	33.22	33.22	33.84	33.22	1,726
August 18, 2025	33.59	33.71	33.71	33.71	33.59	1,235
August 15, 2025	34.2	33.45	33.45	34.2	33.45	907
August 14, 2025	33.27	33.5	33.5	33.58	33.27	2,530
August 13, 2025	34.11	33.72	33.72	34.11	33.47	3,245
August 12, 2025	33.39	33.71	33.71	33.71	33.39	900
August 11, 2025	32.68	33.32	33.32	33.32	32.68	2,321
August 08, 2025	35.06	33.31	33.31	35.06	33.31	1,800
August 07, 2025	33.57	33.44	33.44	33.63	33.44	1,825
August 06, 2025	34.09	33.26	33.26	34.09	33.1	1,600
August 05, 2025	32.9	32.92	32.92	33.01	32.87	1,801
August 04, 2025	32.8	32.86	32.86	32.86	32.8	300
August 01, 2025	32.11	32.11	32.11	32.11	32.11	300
July 31, 2025	32.75	32.55	32.55	32.75	32.55	1,340
July 30, 2025	32.06	32.2	32.2	32.3	32.06	1,217
July 29, 2025	32.02	31.94	31.94	32.05	31.94	10,400
July 28, 2025	32.49	32.03	32.03	32.52	31.98	1,615
July 25, 2025	32.3	32.3	32.3	32.3	32.3	110
July 24, 2025	32.27	32.08	32.08	32.27	32.08	500
July 23, 2025	32.32	32.44	32.44	32.44	32.32	1,304
July 22, 2025	32.17	32.17	32.17	32.17	32.17	248
July 21, 2025	32.14	32.23	32.23	32.24	32.14	600
July 18, 2025	32.08	32.03	32.03	32.08	32.03	400
July 17, 2025	32.16	32.26	32.26	32.26	32.15	1,800
July 16, 2025	31.62	31.62	31.62	31.62	31.62	127
July 15, 2025	31.17	31.3	31.3	31.3	31.17	211
July 14, 2025	30.85	31.23	31.23	31.23	30.85	2,123
July 11, 2025	31.07	30.99	30.99	31.07	30.99	500
July 10, 2025	31.22	31.22	31.22	31.22	31.22	100
July 09, 2025	31.03	31.34	31.34	31.34	31.03	504
July 08, 2025	31.09	31.09	31.09	31.09	31.09	340
July 07, 2025	31.13	31.22	31.22	31.22	30.82	417
July 03, 2025	32.25	31	31	32.25	30.83	2,100

Pacer BlueStar Digital Entertainment ETF (ODDS) NASDAQ