Pacer MSCI World Industry Advantage ETF (GLBL)
BATS: GLBL · Real-Time Price · USD
27.72
+0.14 (0.51%)
May 8, 2026, 4:00 PM EDT - Market closed
GLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.52% | 4 |
| May 7, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.29% | - |
| May 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.49 | 1.71% | 15 |
| May 5, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.40% | - |
| May 4, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.10% | 700 |
| May 1, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.57% | - |
| Apr 30, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.43% | - |
| Apr 29, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.09% | - |
| Apr 28, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.88% | - |
| Apr 27, 2026 | 26.59 | 26.59 | 26.58 | 26.58 | 26.58 | - | 332 |
| Apr 24, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.01% | 25 |
| Apr 23, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.40% | - |
| Apr 22, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.35% | - |
| Apr 21, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.58% | 134 |
| Apr 20, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.58% | - |
| Apr 17, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.54% | 444 |
| Apr 16, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.97 | 0.36% | 2 |
| Apr 15, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.12% | 10 |
| Apr 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.60% | 253 |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.19 | 1.32% | 42 |
| Apr 10, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.02% | - |
| Apr 9, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.59% | - |
| Apr 8, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 2.98% | 52 |
| Apr 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.30% | 40 |
| Apr 6, 2026 | 23.97 | 23.97 | 23.93 | 23.93 | 23.93 | 0.59% | 1,230 |
| Apr 2, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.30% | - |
| Apr 1, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.12% | - |
| Mar 31, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.25% | - |
| Mar 30, 2026 | 22.94 | 22.94 | 22.93 | 22.94 | 22.94 | -0.39% | 1,639 |
| 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 |