Pacer MSCI World Industry Advantage ETF (GLBL)
BATS: GLBL · Real-Time Price · USD
19.47
-1.66 (-7.83%)
Apr 23, 2025, 4:00 PM EDT - Market closed
GLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.84% | 10 |
| Apr 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 2.53% | 15 |
| Apr 21, 2025 | 18.55 | 18.65 | 18.55 | 18.65 | 18.65 | -2.18% | 528 |
| Apr 17, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.28% | 11 |
| Apr 16, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -2.05% | 2 |
| Apr 15, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.02% | 2 |
| Apr 14, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.53% | - |
| Apr 11, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.85% | 5 |
| Apr 10, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 6.51% | - |
| Apr 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Apr 8, 2025 | 18.19 | 18.19 | 17.90 | 17.90 | 17.90 | -1.44% | 1,200 |
| Apr 7, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.23% | - |
| Apr 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.71% | 6 |
| Apr 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.76% | 3 |
| Apr 2, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.84% | 3 |
| Apr 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 2 |
| Mar 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% | 9 |
| Mar 28, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.26% | 1 |
| Mar 27, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.48% | - |
| Mar 26, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.40% | - |
| Mar 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.29% | - |
| Mar 24, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.83% | - |
| Mar 21, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.02% | 2 |
| Mar 20, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.27% | 2 |
| Mar 19, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.17% | 110 |
| Mar 18, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.25% | - |
| Mar 17, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.87% | - |
| Mar 14, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.36% | 1 |
| Mar 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.88% | 1 |
| Mar 12, 2025 | 20.23 | 20.23 | 20.18 | 20.18 | 20.18 | 0.72% | 2,151 |
| Mar 11, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.29% | 1 |
| Mar 10, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -3.24% | 1 |
| Mar 7, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.59% | - |
| Mar 6, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -2.42% | 3,000 |
| Mar 5, 2025 | 20.87 | 21.15 | 20.87 | 21.15 | 21.15 | 1.43% | 3,000 |
| Mar 4, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.67% | 3,000 |
| Mar 3, 2025 | 21.21 | 21.21 | 20.99 | 20.99 | 20.99 | -1.74% | 3,000 |
| Feb 28, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.14% | - |
| Feb 27, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.82% | - |
| Feb 26, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.38% | - |
| Feb 25, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.62% | - |
| Feb 24, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.70% | - |
| Feb 21, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -2.00% | - |
| Feb 20, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.49% | 2 |
| Feb 19, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.06% | 2 |
| Feb 18, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.09% | - |
| Feb 14, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.05% | - |
| Feb 13, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.11% | 1 |
| Feb 12, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.20% | 1 |
| Feb 11, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.09% | - |