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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pacer BlueStar Digital Entertainment ETF (ODDS) NASDAQ