Pacer MSCI World Industry Advantage ETF (GLBL)
BATS: GLBL · Real-Time Price · USD
23.03
-0.62 (-2.60%)
Mar 27, 2026, 4:00 PM EDT - Market closed
GLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -2.58% | - |
| Mar 26, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.84% | - |
| Mar 25, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.42% | - |
| Mar 24, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.37% | - |
| Mar 23, 2026 | 23.84 | 24.07 | 23.84 | 24.07 | 24.07 | 1.56% | 117 |
| Mar 20, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.13% | - |
| Mar 19, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.20% | 1 |
| Mar 18, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.76% | - |
| Mar 17, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.73% | - |
| Mar 16, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.27% | 20 |
| Mar 13, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.44% | - |
| Mar 12, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.26% | 200 |
| Mar 11, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.18% | - |
| Mar 10, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.16% | 5 |
| Mar 9, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.86% | - |
| Mar 6, 2026 | 24.43 | 24.43 | 24.41 | 24.41 | 24.41 | -1.43% | 370 |
| Mar 5, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.37% | - |
| Mar 4, 2026 | 24.92 | 24.92 | 24.86 | 24.86 | 24.86 | 1.17% | 1,487 |
| Mar 3, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.26% | - |
| Mar 2, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.07% | - |
| Feb 27, 2026 | 24.86 | 24.90 | 24.86 | 24.90 | 24.90 | -0.37% | 1,500 |
| Feb 26, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.46% | - |
| Feb 25, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.18% | - |
| Feb 24, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.91% | - |
| Feb 23, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.49% | 3 |
| Feb 20, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.91% | 2 |
| Feb 19, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.54% | 2 |
| Feb 18, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.67% | 25 |
| Feb 17, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.10% | - |
| Feb 13, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.09% | - |
| 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% | - |