Pacer MSCI World Industry Advantage ETF (GLBL)
BATS: GLBL · Real-Time Price · USD
24.71
-0.43 (-1.72%)
Feb 12, 2026, 4:00 PM EST - Market closed
GLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.70% | - |
| Feb 11, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.22% | - |
| Feb 10, 2026 | 25.26 | 25.26 | 25.19 | 25.19 | 25.19 | -0.38% | 2,264 |
| Feb 9, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.89% | - |
| Feb 6, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.88% | - |
| Feb 5, 2026 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | -1.29% | 800 |
| Feb 4, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.10% | 1 |
| Feb 3, 2026 | 25.26 | 25.26 | 25.15 | 25.20 | 25.20 | -1.41% | 800 |
| Feb 2, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.75% | - |
| Jan 30, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.17% | - |
| Jan 29, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.05% | - |
| Jan 28, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.03% | - |
| Jan 27, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.41% | - |
| Jan 26, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.58 | 0.60% | 2 |
| Jan 23, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.04% | 1 |
| Jan 22, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.59% | - |
| Jan 21, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.03% | 1 |
| Jan 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -2.23% | 1 |
| Jan 16, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.02% | - |
| Jan 15, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.20% | - |
| Jan 14, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.61% | 2 |
| Jan 13, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.30% | - |
| Jan 12, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.19% | 2 |
| Jan 9, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.81% | - |
| Jan 8, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.17% | - |
| Jan 7, 2026 | 25.60 | 25.65 | 25.55 | 25.55 | 25.55 | -0.24% | 2,227 |
| Jan 6, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.91% | 3 |
| Jan 5, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.87% | 20 |
| Jan 2, 2026 | 25.17 | 25.17 | 25.14 | 25.16 | 25.16 | -0.08% | 329 |
| Dec 31, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.72% | 42 |
| Dec 30, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.36 | -0.79% | 140 |
| Dec 29, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.38 | -0.33% | 23 |
| Dec 26, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.46 | 0.04% | 24 |
| Dec 24, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.45 | 0.27% | 1 |
| Dec 23, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.38 | 0.46% | 40 |
| Dec 22, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.26 | 0.57% | - |
| Dec 19, 2025 | 25.20 | 25.31 | 25.20 | 25.31 | 25.12 | 0.97% | 340 |
| Dec 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.88 | 0.95% | 81 |
| Dec 17, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.64 | -1.34% | 22 |
| Dec 16, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.98 | -0.15% | 1 |
| Dec 15, 2025 | 25.25 | 25.25 | 25.20 | 25.20 | 25.02 | -0.43% | 176 |
| Dec 12, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.12 | -1.52% | - |
| Dec 11, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.51 | - | - |
| Dec 10, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.51 | 0.67% | 63 |
| Dec 9, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.34 | 0.30% | - |
| Dec 8, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.26 | -0.32% | 1 |
| Dec 5, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.34 | 0.58% | 2 |
| Dec 4, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.20 | 0.04% | 109 |
| Dec 3, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.19 | 0.31% | 5 |
| Dec 2, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.11 | 0.44% | - |