Pacer MSCI World Industry Advantage ETF (GLBL)
BATS: GLBL · Real-Time Price · USD
24.85
-0.32 (-1.25%)
Nov 6, 2025, 4:00 PM EST - Market closed
GLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.26% | - |
| Nov 5, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.56% | 2 |
| Nov 4, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.35% | 5 |
| Nov 3, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.11% | 43 |
| Oct 31, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.35% | 1 |
| Oct 30, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.10% | - |
| Oct 29, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.19% | - |
| Oct 28, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.18% | - |
| Oct 27, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.35% | 78 |
| Oct 24, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 1.00% | 221 |
| Oct 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.58% | - |
| Oct 22, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.66% | 121 |
| Oct 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.10% | - |
| Oct 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.12% | 1 |
| Oct 17, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.46% | - |
| Oct 16, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.42% | - |
| Oct 15, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.71% | - |
| Oct 14, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.16% | 2 |
| Oct 13, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.78% | 1 |
| Oct 10, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.84% | - |
| Oct 9, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.26% | - |
| Oct 8, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.73% | 18 |
| Oct 7, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.51% | - |
| Oct 6, 2025 | 24.83 | 24.87 | 24.83 | 24.87 | 24.87 | 0.59% | 670 |
| Oct 3, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - | 3 |
| Oct 2, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.41% | - |
| Oct 1, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.13% | - |
| Sep 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.06% | 5 |
| Sep 29, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.25% | 18 |
| Sep 26, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.35% | - |
| Sep 25, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.42% | - |
| Sep 24, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.50% | - |
| Sep 23, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.65% | - |
| Sep 22, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.31% | 1 |
| Sep 19, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.47% | - |
| Sep 18, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.63% | - |
| Sep 17, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.21% | - |
| Sep 16, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.04% | - |
| Sep 15, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.69% | - |
| Sep 12, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.27% | 1 |
| Sep 11, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.68% | 2 |
| Sep 10, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.17% | 1 |
| Sep 9, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.33% | 1 |
| Sep 8, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.67% | - |
| Sep 5, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.11% | - |
| Sep 4, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.87% | 1 |
| Sep 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.74 | 0.68% | 1 |
| Sep 2, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.58 | -0.52% | - |
| Aug 29, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.70 | -0.76% | - |
| Aug 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.88 | 0.65% | - |