Pacer BlueStar Digital Entertainment ETF (ODDS)
NASDAQ: ODDS · Real-Time Price · USD
33.44
+0.18 (0.55%)
Aug 7, 2025, 4:00 PM - Market closed
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 33.57 | 33.63 | 33.44 | 33.44 | 33.44 | 0.57% | 1,825 |
| Aug 6, 2025 | 34.09 | 34.09 | 33.10 | 33.26 | 33.26 | 1.03% | 1,600 |
| Aug 5, 2025 | 32.90 | 33.01 | 32.87 | 32.92 | 32.92 | 0.16% | 1,801 |
| Aug 4, 2025 | 32.80 | 32.86 | 32.80 | 32.86 | 32.86 | 2.34% | 266 |
| Aug 1, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.35% | 275 |
| Jul 31, 2025 | 32.75 | 32.75 | 32.55 | 32.55 | 32.55 | 1.08% | 1,340 |
| Jul 30, 2025 | 32.06 | 32.30 | 32.06 | 32.20 | 32.20 | 0.83% | 1,217 |
| Jul 29, 2025 | 32.02 | 32.05 | 31.94 | 31.94 | 31.94 | -0.29% | 10,362 |
| Jul 28, 2025 | 32.49 | 32.52 | 31.98 | 32.03 | 32.03 | -0.83% | 1,615 |
| Jul 25, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.67% | 110 |
| Jul 24, 2025 | 32.27 | 32.27 | 32.08 | 32.08 | 32.08 | -1.10% | 469 |
| Jul 23, 2025 | 32.32 | 32.44 | 32.32 | 32.44 | 32.44 | 0.84% | 1,304 |
| Jul 22, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.20% | 248 |
| Jul 21, 2025 | 32.14 | 32.24 | 32.14 | 32.23 | 32.23 | 0.65% | 552 |
| Jul 18, 2025 | 32.08 | 32.08 | 32.03 | 32.03 | 32.03 | -0.72% | 361 |
| Jul 17, 2025 | 32.16 | 32.26 | 32.15 | 32.26 | 32.26 | 2.04% | 1,784 |
| Jul 16, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.01% | 127 |
| Jul 15, 2025 | 31.17 | 31.30 | 31.17 | 31.30 | 31.30 | 0.21% | 211 |
| Jul 14, 2025 | 30.85 | 31.23 | 30.85 | 31.23 | 31.23 | 0.80% | 2,123 |
| Jul 11, 2025 | 31.07 | 31.07 | 30.99 | 30.99 | 30.99 | -0.74% | 464 |
| Jul 10, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.40% | 64 |
| Jul 9, 2025 | 31.03 | 31.34 | 31.03 | 31.34 | 31.34 | 0.80% | 504 |
| Jul 8, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.41% | 340 |
| Jul 7, 2025 | 31.13 | 31.22 | 30.82 | 31.22 | 31.22 | 0.71% | 417 |
| Jul 3, 2025 | 32.25 | 32.25 | 30.83 | 31.00 | 31.00 | -0.35% | 2,084 |
| Jul 2, 2025 | 30.96 | 31.11 | 30.85 | 31.11 | 31.11 | -1.68% | 51,412 |
| Jul 1, 2025 | 31.47 | 31.64 | 31.29 | 31.64 | 31.64 | - | 456 |
| Jun 30, 2025 | 31.69 | 31.69 | 31.19 | 31.64 | 31.64 | 1.61% | 963 |
| Jun 27, 2025 | 30.96 | 31.14 | 30.96 | 31.14 | 31.14 | 1.10% | 1,046 |
| Jun 26, 2025 | 31.34 | 31.34 | 30.63 | 30.80 | 30.80 | 0.92% | 1,279 |
| Jun 25, 2025 | 30.82 | 30.82 | 30.52 | 30.52 | 30.52 | - | 451 |
| Jun 24, 2025 | 30.29 | 30.52 | 30.20 | 30.52 | 30.52 | 2.93% | 1,195 |
| Jun 23, 2025 | 29.52 | 29.89 | 29.52 | 29.65 | 29.65 | 0.37% | 2,652 |
| Jun 20, 2025 | 29.61 | 29.61 | 29.54 | 29.54 | 29.54 | -1.17% | 269 |
| Jun 18, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1.05% | 20 |
| Jun 17, 2025 | 29.54 | 29.58 | 29.54 | 29.58 | 29.58 | -0.54% | 712 |
| Jun 16, 2025 | 29.62 | 29.95 | 29.62 | 29.74 | 29.74 | 2.69% | 1,528 |
| Jun 13, 2025 | 29.22 | 29.22 | 28.96 | 28.96 | 28.96 | -1.60% | 2,344 |
| Jun 12, 2025 | 29.44 | 29.47 | 29.43 | 29.43 | 29.43 | 0.82% | 323 |
| Jun 11, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.03% | 175 |
| Jun 10, 2025 | 29.15 | 29.46 | 29.09 | 29.20 | 29.20 | 1.05% | 1,044 |
| Jun 9, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.18% | 51 |
| Jun 6, 2025 | 28.72 | 28.95 | 28.72 | 28.95 | 28.95 | 1.08% | 707 |
| Jun 5, 2025 | 29.08 | 29.08 | 28.64 | 28.64 | 28.64 | -2.28% | 187 |
| Jun 4, 2025 | 29.11 | 29.31 | 29.11 | 29.31 | 28.66 | 1.32% | 933 |
| Jun 3, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.29 | -0.46% | 52 |
| Jun 2, 2025 | 28.48 | 29.12 | 28.48 | 29.06 | 28.42 | 0.19% | 6,833 |
| May 30, 2025 | 28.93 | 29.01 | 28.93 | 29.01 | 28.37 | -0.02% | 180 |
| May 29, 2025 | 29.35 | 29.35 | 28.88 | 29.01 | 28.37 | 0.31% | 625 |
| May 28, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.28 | -0.60% | 24 |