Pacer BlueStar Digital Entertainment ETF (ODDS)
NASDAQ: ODDS · Real-Time Price · USD
26.84
-0.01 (-0.04%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ODDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.04% | 7 |
| Apr 23, 2025 | 26.88 | 26.88 | 26.78 | 26.85 | 26.85 | 1.55% | 267 |
| Apr 22, 2025 | 26.00 | 26.44 | 26.00 | 26.44 | 26.44 | 2.62% | 1,212 |
| Apr 21, 2025 | 25.94 | 25.94 | 25.72 | 25.77 | 25.77 | -1.36% | 716 |
| Apr 17, 2025 | 26.01 | 26.12 | 26.01 | 26.12 | 26.12 | 1.52% | 194 |
| Apr 16, 2025 | 25.74 | 25.74 | 25.73 | 25.73 | 25.73 | -0.27% | 170 |
| Apr 15, 2025 | 25.74 | 25.80 | 25.74 | 25.80 | 25.80 | -1.07% | 914 |
| Apr 14, 2025 | 25.70 | 26.08 | 25.70 | 26.08 | 26.08 | 1.61% | 693 |
| Apr 11, 2025 | 25.14 | 25.67 | 25.05 | 25.67 | 25.67 | 1.82% | 959 |
| Apr 10, 2025 | 25.40 | 25.40 | 25.21 | 25.21 | 25.21 | -1.25% | 999 |
| Apr 9, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 8.09% | 211 |
| Apr 8, 2025 | 23.70 | 23.70 | 23.62 | 23.62 | 23.62 | 0.25% | 358 |
| Apr 7, 2025 | 23.47 | 23.56 | 23.47 | 23.56 | 23.56 | -0.13% | 249 |
| Apr 4, 2025 | 23.92 | 23.92 | 23.59 | 23.59 | 23.59 | -5.94% | 1,435 |
| Apr 3, 2025 | 25.13 | 25.13 | 25.08 | 25.08 | 25.08 | -3.35% | 156 |
| Apr 2, 2025 | 25.80 | 25.95 | 25.77 | 25.95 | 25.95 | 1.45% | 606 |
| Apr 1, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.87% | 63 |
| Mar 31, 2025 | 25.53 | 25.53 | 25.26 | 25.36 | 25.36 | -2.01% | 415 |
| Mar 28, 2025 | 25.85 | 25.91 | 25.85 | 25.88 | 25.88 | -1.78% | 214 |
| Mar 27, 2025 | 26.76 | 26.76 | 26.35 | 26.35 | 26.35 | -1.97% | 270 |
| Mar 26, 2025 | 26.97 | 27.04 | 26.83 | 26.88 | 26.88 | -1.86% | 880 |
| Mar 25, 2025 | 27.48 | 27.67 | 27.38 | 27.39 | 27.39 | 0.26% | 4,991 |
| Mar 24, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.63% | 137 |
| Mar 21, 2025 | 26.90 | 26.90 | 26.88 | 26.88 | 26.88 | 0.20% | 253 |
| Mar 20, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.48% | 140 |
| Mar 19, 2025 | 26.47 | 27.03 | 26.42 | 26.96 | 26.96 | 1.62% | 5,789 |
| Mar 18, 2025 | 26.45 | 26.53 | 26.41 | 26.53 | 26.53 | -1.12% | 435 |
| Mar 17, 2025 | 26.68 | 26.83 | 26.68 | 26.83 | 26.83 | 1.09% | 240 |
| Mar 14, 2025 | 26.37 | 26.54 | 26.37 | 26.54 | 26.54 | 2.51% | 188 |
| Mar 13, 2025 | 25.96 | 26.04 | 25.89 | 25.89 | 25.89 | -1.82% | 995 |
| Mar 12, 2025 | 26.25 | 26.37 | 26.09 | 26.37 | 26.37 | 0.76% | 497 |
| Mar 11, 2025 | 26.21 | 26.21 | 25.97 | 26.17 | 26.17 | 0.93% | 1,377 |
| Mar 10, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -4.03% | 82 |
| Mar 7, 2025 | 26.92 | 27.02 | 26.92 | 27.02 | 27.02 | -0.37% | 414 |
| Mar 6, 2025 | 27.74 | 27.74 | 27.08 | 27.12 | 27.12 | -2.90% | 833 |
| Mar 5, 2025 | 27.62 | 27.99 | 27.62 | 27.93 | 27.88 | 2.23% | 3,307 |
| Mar 4, 2025 | 27.10 | 27.55 | 26.76 | 27.32 | 27.27 | 0.63% | 2,439 |
| Mar 3, 2025 | 28.18 | 28.18 | 27.15 | 27.15 | 27.10 | -1.91% | 5,477 |
| Feb 28, 2025 | 27.39 | 27.68 | 27.30 | 27.68 | 27.63 | 1.28% | 526 |
| Feb 27, 2025 | 27.87 | 27.87 | 27.33 | 27.33 | 27.28 | -2.67% | 1,655 |
| Feb 26, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.03 | 1.89% | 232 |
| Feb 25, 2025 | 27.58 | 27.70 | 27.56 | 27.56 | 27.51 | -1.75% | 2,903 |
| Feb 24, 2025 | 28.15 | 28.16 | 28.05 | 28.05 | 28.00 | -1.92% | 514 |
| Feb 21, 2025 | 28.76 | 28.76 | 28.56 | 28.60 | 28.54 | -1.75% | 5,465 |
| Feb 20, 2025 | 29.08 | 29.11 | 28.82 | 29.11 | 29.05 | -0.65% | 2,437 |
| Feb 19, 2025 | 29.35 | 29.35 | 29.30 | 29.30 | 29.24 | -1.05% | 218 |
| Feb 18, 2025 | 29.82 | 29.82 | 29.51 | 29.61 | 29.55 | 0.16% | 3,082 |
| Feb 14, 2025 | 29.19 | 29.56 | 29.19 | 29.56 | 29.51 | 2.43% | 1,054 |
| Feb 13, 2025 | 28.55 | 28.86 | 28.37 | 28.86 | 28.80 | 3.89% | 957 |
| Feb 12, 2025 | 27.68 | 27.78 | 27.68 | 27.78 | 27.73 | 1.39% | 1,667 |