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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pacer BlueStar Digital Entertainment ETF (ODDS) NASDAQ