Pacer MSCI World Industry Advantage ETF (GLBL)
BATS: GLBL · Real-Time Price · USD
25.54
+0.15 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
25.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.58% | 2 |
| Dec 4, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.04% | 109 |
| Dec 3, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.31% | 5 |
| Dec 2, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.44% | - |
| Dec 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.54% | 1,001 |
| Nov 28, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.49% | - |
| Nov 26, 2025 | 25.22 | 25.22 | 25.21 | 25.21 | 25.21 | 0.86% | 1,002 |
| Nov 25, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.04% | 1 |
| Nov 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 2.05% | 14 |
| Nov 21, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.05% | 1 |
| Nov 20, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.75% | - |
| Nov 19, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.32% | - |
| Nov 18, 2025 | 24.28 | 24.33 | 24.27 | 24.33 | 24.33 | -0.86% | 204 |
| Nov 17, 2025 | 24.81 | 24.81 | 24.54 | 24.54 | 24.54 | -0.98% | 240 |
| Nov 14, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.19% | - |
| Nov 13, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.91% | - |
| Nov 12, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.06% | - |
| Nov 11, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.08% | - |
| Nov 10, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.68% | 42 |
| Nov 7, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.05% | - |
| Nov 6, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.26% | - |
| Nov 5, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.56% | 2 |
| Nov 4, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.35% | 5 |
| Nov 3, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.11% | 43 |
| Oct 31, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.34 | 0.35% | 1 |
| Oct 30, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.10% | - |
| Oct 29, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.19% | - |
| Oct 28, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.18% | - |
| Oct 27, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.35% | 78 |
| Oct 24, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 1.00% | 221 |
| Oct 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.58% | - |
| Oct 22, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.66% | 121 |
| Oct 21, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.10% | - |
| Oct 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.12% | 1 |
| Oct 17, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.46% | - |
| Oct 16, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.42% | - |
| Oct 15, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.71% | - |
| Oct 14, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.16% | 2 |
| Oct 13, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.78% | 1 |
| Oct 10, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.84% | - |
| Oct 9, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.26% | - |
| Oct 8, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.73% | 18 |
| Oct 7, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.51% | - |
| Oct 6, 2025 | 24.83 | 24.87 | 24.83 | 24.87 | 24.87 | 0.59% | 670 |
| Oct 3, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - | 3 |
| Oct 2, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.41% | - |
| Oct 1, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.13% | - |
| Sep 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.06% | 5 |
| Sep 29, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.25% | 18 |
| Sep 26, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.35% | - |
| Sep 25, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.42% | - |
| Sep 24, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.50% | - |
| Sep 23, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.65% | - |
| Sep 22, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.31% | 1 |
| Sep 19, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.47% | - |
| Sep 18, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.63% | - |
| Sep 17, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.21% | - |
| Sep 16, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.04% | - |
| Sep 15, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.69% | - |
| Sep 12, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.27% | 1 |
| Sep 11, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.68% | 2 |
| Sep 10, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.17% | 1 |
| Sep 9, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.33% | 1 |
| Sep 8, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.67% | - |
| Sep 5, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.11% | - |
| Sep 4, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.87% | - |
| Sep 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.73 | 0.68% | 1 |
| Sep 2, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.58 | -0.52% | - |
| Aug 29, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.70 | -0.76% | - |
| Aug 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.88 | 0.65% | - |
| Aug 27, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.73 | 0.32% | - |
| Aug 26, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.65 | 0.26% | 53 |
| Aug 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.59 | -0.30% | - |
| Aug 22, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.66 | 1.61% | - |
| Aug 21, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.28 | -0.54% | - |
| Aug 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.41 | -0.19% | 50 |
| Aug 19, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.46 | -0.94% | 3 |
| Aug 18, 2025 | 23.63 | 23.69 | 23.63 | 23.69 | 23.68 | 0.01% | 1,536 |
| Aug 15, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.68 | -0.16% | 1 |
| Aug 14, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.71 | 0.08% | 1 |
| Aug 13, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.69 | 0.24% | 50 |
| Aug 12, 2025 | 23.53 | 23.65 | 23.53 | 23.65 | 23.64 | 0.76% | 427 |
| Aug 11, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.46 | 0.11% | 54 |
| Aug 8, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.43 | 0.24% | 100 |
| Aug 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | 0.50% | - |
| Aug 6, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.26 | 1.02% | 75 |
| Aug 5, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.03 | -0.46% | 19 |
| Aug 4, 2025 | 23.14 | 23.15 | 23.14 | 23.15 | 23.13 | 1.67% | 126 |
| Aug 1, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.75 | -1.76% | 30 |
| Jul 31, 2025 | 23.32 | 23.41 | 23.18 | 23.18 | 23.16 | -0.63% | 1,198 |
| Jul 30, 2025 | 23.89 | 24.79 | 23.33 | 23.33 | 23.31 | -0.13% | 338 |
| Jul 29, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.34 | 0.13% | - |
| Jul 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.31 | - | 75 |
| Jul 25, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.31 | 0.25% | 3 |
| Jul 24, 2025 | 23.32 | 23.32 | 23.27 | 23.27 | 23.25 | 0.15% | 651 |
| Jul 23, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.22 | 0.70% | - |
| Jul 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.06 | -0.06% | 2 |
| Jul 21, 2025 | 23.03 | 23.08 | 23.03 | 23.08 | 23.07 | 0.43% | 446 |
| Jul 18, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.97 | -0.08% | - |
| Jul 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.99 | 0.47% | - |