Pacer BlueStar Digital Entertainment ETF (ODDS)
NASDAQ: ODDS · Real-Time Price · USD
29.51
-0.16 (-0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
ODDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.63 | 29.83 | 29.51 | 29.51 | 29.51 | -0.55% | 2,526 |
| Dec 4, 2025 | 29.63 | 29.69 | 29.54 | 29.67 | 29.67 | -0.03% | 1,894 |
| Dec 3, 2025 | 29.60 | 29.73 | 29.60 | 29.68 | 29.68 | 0.17% | 1,058 |
| Dec 2, 2025 | 29.70 | 29.70 | 29.63 | 29.63 | 29.63 | -0.31% | 924 |
| Dec 1, 2025 | 29.44 | 29.73 | 29.44 | 29.73 | 29.72 | 0.22% | 653 |
| Nov 28, 2025 | 29.36 | 29.66 | 29.36 | 29.66 | 29.66 | 1.05% | 781 |
| Nov 26, 2025 | 29.46 | 29.46 | 29.35 | 29.35 | 29.35 | 0.47% | 298 |
| Nov 25, 2025 | 28.89 | 29.22 | 28.88 | 29.22 | 29.22 | 1.75% | 1,762 |
| Nov 24, 2025 | 28.72 | 28.73 | 28.66 | 28.71 | 28.71 | 0.81% | 1,079 |
| Nov 21, 2025 | 28.21 | 28.48 | 28.21 | 28.48 | 28.48 | 2.21% | 559 |
| Nov 20, 2025 | 28.45 | 28.75 | 27.87 | 27.87 | 27.87 | -1.88% | 1,757 |
| Nov 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.82% | 38 |
| Nov 18, 2025 | 28.50 | 28.64 | 28.50 | 28.64 | 28.64 | -0.01% | 378 |
| Nov 17, 2025 | 29.12 | 29.12 | 28.58 | 28.64 | 28.64 | -1.60% | 559 |
| Nov 14, 2025 | 29.27 | 29.48 | 29.11 | 29.11 | 29.11 | -0.98% | 4,486 |
| Nov 13, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -3.37% | 707 |
| Nov 12, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.29% | 63 |
| Nov 11, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.35% | 94 |
| Nov 10, 2025 | 30.23 | 30.28 | 29.85 | 30.23 | 30.23 | 1.28% | 1,702 |
| Nov 7, 2025 | 29.35 | 30.00 | 29.35 | 29.85 | 29.85 | 0.46% | 3,905 |
| Nov 6, 2025 | 29.98 | 29.98 | 29.71 | 29.71 | 29.71 | -1.07% | 1,799 |
| Nov 5, 2025 | 29.99 | 30.13 | 29.99 | 30.04 | 30.03 | -0.32% | 597 |
| Nov 4, 2025 | 30.11 | 30.30 | 30.11 | 30.13 | 30.13 | -1.33% | 1,533 |
| Nov 3, 2025 | 30.68 | 30.68 | 30.40 | 30.54 | 30.54 | -0.31% | 1,268 |
| Oct 31, 2025 | 30.60 | 30.63 | 30.60 | 30.63 | 30.63 | -0.08% | 464 |
| Oct 30, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -3.02% | 267 |
| Oct 29, 2025 | 31.73 | 31.73 | 31.41 | 31.61 | 31.61 | -0.32% | 945 |
| Oct 28, 2025 | 31.87 | 31.87 | 31.71 | 31.71 | 31.71 | -1.12% | 783 |
| Oct 27, 2025 | 32.09 | 32.15 | 32.02 | 32.07 | 32.07 | 0.12% | 1,148 |
| Oct 24, 2025 | 32.05 | 32.05 | 31.98 | 32.03 | 32.03 | 0.39% | 1,243 |
| Oct 23, 2025 | 31.82 | 31.95 | 31.82 | 31.91 | 31.91 | -0.76% | 1,513 |
| Oct 22, 2025 | 32.10 | 32.20 | 32.06 | 32.15 | 32.15 | 0.01% | 3,333 |
| Oct 21, 2025 | 32.17 | 32.17 | 32.15 | 32.15 | 32.15 | -0.99% | 594 |
| Oct 20, 2025 | 32.33 | 32.47 | 32.33 | 32.47 | 32.47 | 0.82% | 1,391 |
| Oct 17, 2025 | 32.12 | 32.21 | 32.12 | 32.21 | 32.21 | -0.39% | 754 |
| Oct 16, 2025 | 32.30 | 32.34 | 32.30 | 32.33 | 32.33 | -0.72% | 324 |
| Oct 15, 2025 | 32.55 | 32.56 | 32.32 | 32.56 | 32.56 | 1.06% | 1,179 |
| Oct 14, 2025 | 31.77 | 32.26 | 31.77 | 32.22 | 32.22 | -0.03% | 4,393 |
| Oct 13, 2025 | 32.13 | 32.30 | 32.07 | 32.23 | 32.23 | 2.16% | 2,899 |
| Oct 10, 2025 | 32.31 | 32.31 | 31.51 | 31.55 | 31.55 | -3.51% | 3,024 |
| Oct 9, 2025 | 32.64 | 32.70 | 32.63 | 32.70 | 32.70 | -0.37% | 890 |
| Oct 8, 2025 | 32.58 | 32.82 | 32.58 | 32.82 | 32.82 | 0.93% | 1,501 |
| Oct 7, 2025 | 33.03 | 33.03 | 32.52 | 32.52 | 32.52 | -2.85% | 2,055 |
| Oct 6, 2025 | 33.43 | 33.71 | 33.43 | 33.47 | 33.47 | -0.35% | 1,126 |
| Oct 3, 2025 | 33.66 | 33.66 | 33.59 | 33.59 | 33.58 | -0.04% | 880 |
| Oct 2, 2025 | 33.62 | 33.62 | 33.60 | 33.60 | 33.60 | -0.68% | 644 |
| Oct 1, 2025 | 33.56 | 34.08 | 33.56 | 33.83 | 33.83 | -0.39% | 4,145 |
| Sep 30, 2025 | 34.82 | 34.82 | 33.84 | 33.96 | 33.96 | -2.94% | 5,952 |
| Sep 29, 2025 | 35.10 | 35.10 | 34.64 | 34.99 | 34.99 | 1.49% | 2,331 |
| Sep 26, 2025 | 34.56 | 34.56 | 34.18 | 34.48 | 34.48 | 0.63% | 2,087 |