Pacer BlueStar Digital Entertainment ETF (ODDS)
NASDAQ: ODDS · Real-Time Price · USD
28.68
+0.39 (1.40%)
May 13, 2025, 12:04 PM - Market open
ODDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.91% | 55 |
| May 9, 2025 | 27.73 | 27.91 | 27.73 | 27.75 | 27.75 | -1.84% | 1,132 |
| May 8, 2025 | 27.97 | 28.27 | 27.97 | 28.27 | 28.27 | 2.09% | 1,158 |
| May 7, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.75% | 342 |
| May 6, 2025 | 27.88 | 27.98 | 27.84 | 27.90 | 27.90 | -0.36% | 1,892 |
| May 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.12% | 69 |
| May 2, 2025 | 27.91 | 27.97 | 27.91 | 27.97 | 27.97 | 3.08% | 770 |
| May 1, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.63% | 127 |
| Apr 30, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.96% | 31 |
| Apr 29, 2025 | 27.25 | 27.55 | 27.11 | 27.50 | 27.50 | 1.10% | 1,073 |
| Apr 28, 2025 | 27.11 | 27.20 | 27.11 | 27.20 | 27.20 | 0.74% | 705 |
| Apr 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.60% | 85 |
| 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 |