Pacer MSCI World Industry Advantage ETF (GLBL)
BATS: GLBL · Real-Time Price · USD
21.93
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market open
GLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.65 | -0.35% | - |
| May 19, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.72 | 0.22% | - |
| May 16, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.67 | 0.60% | - |
| May 15, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.55 | 0.01% | - |
| May 14, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.54 | 0.27% | 10 |
| May 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.49 | 0.94% | 10 |
| May 12, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.28 | 3.02% | - |
| May 9, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.66 | -0.05% | - |
| May 8, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.67 | 0.56% | 2 |
| May 7, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.56 | 0.19% | - |
| May 6, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.52 | -0.49% | - |
| May 5, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.62 | -0.42% | - |
| May 2, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.71 | 1.55% | 2 |
| May 1, 2025 | 20.46 | 20.50 | 20.40 | 20.40 | 20.39 | 0.86% | 395 |
| Apr 30, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.22 | 0.18% | 58 |
| Apr 29, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.18 | 0.41% | 3 |
| Apr 28, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.10 | 0.19% | 2 |
| Apr 25, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.06 | 0.76% | 432 |
| Apr 24, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.91 | 2.28% | 10 |
| Apr 23, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.47 | 1.84% | 10 |
| Apr 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.11 | 2.53% | 15 |
| Apr 21, 2025 | 18.55 | 18.65 | 18.55 | 18.65 | 18.64 | -2.18% | 528 |
| Apr 17, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.06 | -0.28% | 11 |
| Apr 16, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.11 | -2.05% | 2 |
| Apr 15, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.51 | 0.02% | 2 |
| Apr 14, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.51 | 0.53% | - |
| Apr 11, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.41 | 1.85% | 5 |
| Apr 10, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.05 | 6.51% | - |
| Apr 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.89 | - | - |
| Apr 8, 2025 | 18.19 | 18.19 | 17.90 | 17.90 | 17.89 | -1.44% | 1,200 |