Pacer BlueStar Digital Entertainment ETF (ODDS)
NASDAQ: ODDS · Real-Time Price · USD
29.43
+0.24 (0.82%)
Jun 12, 2025, 4:00 PM - Market closed
ODDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 28.74 | 29.10 | 28.74 | 29.10 | 28.45 | 2.12% | 2,762 |
| May 23, 2025 | 28.25 | 28.49 | 28.25 | 28.49 | 27.86 | 0.79% | 427 |
| May 22, 2025 | 28.33 | 28.70 | 28.27 | 28.27 | 27.64 | -0.60% | 222 |
| May 21, 2025 | 28.55 | 28.55 | 28.44 | 28.44 | 27.81 | -1.22% | 183 |
| May 20, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.15 | -0.02% | 51 |
| May 19, 2025 | 29.10 | 29.10 | 28.62 | 28.80 | 28.16 | 0.06% | 409 |
| May 16, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.15 | 0.04% | 17 |
| May 15, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.13 | 0.44% | 127 |
| May 14, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.01 | 0.36% | 62 |
| May 13, 2025 | 29.18 | 29.18 | 28.20 | 28.54 | 27.91 | 0.92% | 1,025 |
| May 12, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 27.66 | 1.91% | 55 |
| May 9, 2025 | 27.73 | 27.91 | 27.73 | 27.75 | 27.14 | -1.84% | 1,132 |
| May 8, 2025 | 27.97 | 28.27 | 27.97 | 28.27 | 27.65 | 2.09% | 1,158 |
| May 7, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.08 | -0.75% | 342 |
| May 6, 2025 | 27.88 | 27.98 | 27.84 | 27.90 | 27.28 | -0.36% | 1,892 |
| May 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.38 | 0.12% | 69 |
| May 2, 2025 | 27.91 | 27.97 | 27.91 | 27.97 | 27.35 | 3.08% | 770 |
| May 1, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 26.53 | 0.63% | 127 |
| Apr 30, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.37 | -1.96% | 31 |
| Apr 29, 2025 | 27.25 | 27.55 | 27.11 | 27.50 | 26.89 | 1.10% | 1,073 |
| Apr 28, 2025 | 27.11 | 27.20 | 27.11 | 27.20 | 26.60 | 0.74% | 705 |
| Apr 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.40 | 0.60% | 85 |
| Apr 24, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.25 | -0.04% | 7 |
| Apr 23, 2025 | 26.88 | 26.88 | 26.78 | 26.85 | 26.26 | 1.55% | 267 |
| Apr 22, 2025 | 26.00 | 26.44 | 26.00 | 26.44 | 25.86 | 2.62% | 1,212 |
| Apr 21, 2025 | 25.94 | 25.94 | 25.72 | 25.77 | 25.20 | -1.36% | 716 |
| Apr 17, 2025 | 26.01 | 26.12 | 26.01 | 26.12 | 25.54 | 1.52% | 194 |
| Apr 16, 2025 | 25.74 | 25.74 | 25.73 | 25.73 | 25.16 | -0.27% | 170 |
| Apr 15, 2025 | 25.74 | 25.80 | 25.74 | 25.80 | 25.23 | -1.07% | 914 |
| Apr 14, 2025 | 25.70 | 26.08 | 25.70 | 26.08 | 25.50 | 1.61% | 693 |
| Apr 11, 2025 | 25.14 | 25.67 | 25.05 | 25.67 | 25.10 | 1.82% | 959 |
| Apr 10, 2025 | 25.40 | 25.40 | 25.21 | 25.21 | 24.65 | -1.25% | 999 |
| Apr 9, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 24.97 | 8.09% | 211 |
| Apr 8, 2025 | 23.70 | 23.70 | 23.62 | 23.62 | 23.10 | 0.25% | 358 |
| Apr 7, 2025 | 23.47 | 23.56 | 23.47 | 23.56 | 23.04 | -0.13% | 249 |
| Apr 4, 2025 | 23.92 | 23.92 | 23.59 | 23.59 | 23.07 | -5.94% | 1,435 |
| Apr 3, 2025 | 25.13 | 25.13 | 25.08 | 25.08 | 24.53 | -3.35% | 156 |
| Apr 2, 2025 | 25.80 | 25.95 | 25.77 | 25.95 | 25.38 | 1.45% | 606 |