Pacer MSCI World Industry Advantage ETF (GLBL)
BATS: GLBL · Real-Time Price · USD
22.77
-0.41 (-1.78%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.76% | 30 |
| Jul 31, 2025 | 23.32 | 23.41 | 23.18 | 23.18 | 23.18 | -0.63% | 1,198 |
| Jul 30, 2025 | 23.89 | 24.79 | 23.33 | 23.33 | 23.33 | -0.13% | 338 |
| Jul 29, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.13% | 75 |
| Jul 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - | 75 |
| Jul 25, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.25% | 3 |
| Jul 24, 2025 | 23.32 | 23.32 | 23.27 | 23.27 | 23.27 | 0.15% | 651 |
| Jul 23, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.70% | 2 |
| Jul 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.06% | 2 |
| Jul 21, 2025 | 23.03 | 23.08 | 23.03 | 23.08 | 23.08 | 0.43% | 446 |
| Jul 18, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.08% | - |
| Jul 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.47% | - |
| Jul 16, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.16% | - |
| Jul 15, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.22% | - |
| Jul 14, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.33% | - |
| Jul 11, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.50% | 5 |
| Jul 10, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.09% | 2 |
| Jul 9, 2025 | 22.91 | 22.97 | 22.91 | 22.97 | 22.97 | 0.68% | 488 |
| Jul 8, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.16% | 3 |
| Jul 7, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.70% | 5 |
| Jul 3, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.84% | - |
| Jul 2, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.30% | - |
| Jul 1, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.38% | - |
| Jun 30, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.70% | - |
| Jun 27, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.62% | 5 |
| Jun 26, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.96% | 2 |
| Jun 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.01% | 2 |
| Jun 24, 2025 | 22.37 | 22.37 | 22.33 | 22.33 | 22.33 | 1.51% | 394 |
| Jun 23, 2025 | 21.81 | 21.99 | 21.81 | 21.99 | 21.99 | 0.89% | 500 |
| Jun 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.58% | 35 |
| Jun 18, 2025 | 22.05 | 22.05 | 21.93 | 21.93 | 21.93 | -0.13% | 511 |
| Jun 17, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.67% | 10 |
| Jun 16, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.15% | 10 |
| Jun 13, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.32% | 1 |
| Jun 12, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.37% | 1 |
| Jun 11, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.29% | 2 |
| Jun 10, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.35% | 8 |
| Jun 9, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.03% | - |
| Jun 6, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.95% | 1 |
| Jun 5, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.31% | - |
| Jun 4, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.90 | 0.31% | - |
| Jun 3, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.83 | 0.46% | 501 |
| Jun 2, 2025 | 21.62 | 21.74 | 21.62 | 21.74 | 21.73 | 0.49% | 501 |
| May 30, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.62 | 0.30% | - |
| May 29, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.56 | 0.17% | 1 |
| May 28, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.52 | -0.38% | 1 |
| May 27, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.60 | 1.88% | - |
| May 23, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.20 | -0.75% | - |
| May 22, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.36 | -0.04% | 1 |
| May 21, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.37 | -1.26% | 1 |