Pacer BlueStar Digital Entertainment ETF (ODDS)
NASDAQ: ODDS · Real-Time Price · USD
24.56
+0.92 (3.90%)
Mar 4, 2026, 4:00 PM EST - Market closed
ODDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 24.25 | 24.56 | 24.25 | 24.56 | 24.56 | 3.91% | 1,008 |
| Mar 3, 2026 | 23.63 | 23.64 | 23.36 | 23.64 | 23.64 | -2.64% | 888 |
| Mar 2, 2026 | 24.19 | 24.32 | 23.89 | 24.28 | 24.28 | 0.06% | 5,150 |
| Feb 27, 2026 | 23.98 | 24.39 | 23.98 | 24.27 | 24.27 | -0.81% | 2,973 |
| Feb 26, 2026 | 24.49 | 24.51 | 24.46 | 24.46 | 24.46 | 0.55% | 924 |
| Feb 25, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.30% | 60 |
| Feb 24, 2026 | 24.03 | 24.03 | 24.02 | 24.02 | 24.02 | 0.87% | 770 |
| Feb 23, 2026 | 23.97 | 23.97 | 23.50 | 23.81 | 23.81 | -1.29% | 483 |
| Feb 20, 2026 | 24.29 | 24.29 | 24.12 | 24.12 | 24.12 | -0.38% | 1,007 |
| Feb 19, 2026 | 24.23 | 24.23 | 24.21 | 24.21 | 24.21 | -0.05% | 795 |
| Feb 18, 2026 | 24.25 | 24.25 | 24.22 | 24.22 | 24.22 | 1.31% | 759 |
| Feb 17, 2026 | 23.89 | 23.91 | 23.89 | 23.91 | 23.91 | 0.23% | 311 |
| Feb 13, 2026 | 23.94 | 23.94 | 23.86 | 23.86 | 23.86 | -2.19% | 297 |
| Feb 12, 2026 | 24.97 | 24.97 | 24.37 | 24.39 | 24.39 | -2.73% | 637 |
| Feb 11, 2026 | 25.21 | 25.21 | 24.98 | 25.07 | 25.07 | -2.32% | 898 |
| Feb 10, 2026 | 25.65 | 25.67 | 25.65 | 25.67 | 25.67 | 1.45% | 787 |
| Feb 9, 2026 | 25.27 | 25.30 | 25.25 | 25.30 | 25.30 | 1.00% | 785 |
| Feb 6, 2026 | 24.90 | 25.05 | 24.90 | 25.05 | 25.05 | 2.29% | 2,090 |
| Feb 5, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -3.70% | 198 |
| Feb 4, 2026 | 25.55 | 25.55 | 25.43 | 25.43 | 25.43 | -1.62% | 501 |
| Feb 3, 2026 | 26.06 | 26.06 | 25.85 | 25.85 | 25.85 | -1.77% | 853 |
| Feb 2, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.18% | 172 |
| Jan 30, 2026 | 26.93 | 26.93 | 26.27 | 26.27 | 26.27 | -4.74% | 691 |
| Jan 29, 2026 | 27.43 | 27.57 | 27.27 | 27.57 | 27.57 | -0.07% | 1,081 |
| Jan 28, 2026 | 27.78 | 27.78 | 27.52 | 27.59 | 27.59 | -0.25% | 11,430 |
| Jan 27, 2026 | 27.54 | 27.66 | 27.50 | 27.66 | 27.66 | -0.01% | 658 |
| Jan 26, 2026 | 27.62 | 27.67 | 27.62 | 27.67 | 27.67 | 0.55% | 705 |
| Jan 23, 2026 | 27.54 | 27.54 | 27.31 | 27.52 | 27.52 | -0.97% | 5,011 |
| Jan 22, 2026 | 27.42 | 27.79 | 27.42 | 27.79 | 27.79 | 1.31% | 1,016 |
| Jan 21, 2026 | 27.45 | 27.47 | 27.43 | 27.43 | 27.43 | -0.59% | 293 |
| Jan 20, 2026 | 27.85 | 27.85 | 27.59 | 27.59 | 27.59 | -2.21% | 828 |
| Jan 16, 2026 | 28.77 | 28.77 | 28.20 | 28.21 | 28.21 | -2.21% | 4,703 |
| Jan 15, 2026 | 28.69 | 28.85 | 28.69 | 28.85 | 28.85 | 1.66% | 899 |
| Jan 14, 2026 | 28.39 | 28.39 | 28.36 | 28.38 | 28.38 | -0.67% | 955 |
| Jan 13, 2026 | 28.57 | 28.66 | 28.52 | 28.57 | 28.57 | -1.57% | 2,323 |
| Jan 12, 2026 | 29.02 | 29.03 | 29.02 | 29.03 | 29.03 | 0.47% | 751 |
| Jan 9, 2026 | 28.83 | 28.90 | 28.83 | 28.89 | 28.89 | 0.03% | 1,465 |
| Jan 8, 2026 | 28.58 | 28.93 | 28.58 | 28.88 | 28.88 | 0.21% | 4,346 |
| Jan 7, 2026 | 28.85 | 28.85 | 28.78 | 28.82 | 28.82 | -1.86% | 991 |
| Jan 6, 2026 | 29.55 | 29.59 | 29.32 | 29.37 | 29.37 | -0.64% | 2,685 |
| Jan 5, 2026 | 29.29 | 29.60 | 29.29 | 29.56 | 29.55 | 0.66% | 1,002 |
| Jan 2, 2026 | 29.53 | 29.53 | 29.27 | 29.36 | 29.36 | 0.74% | 2,365 |
| Dec 31, 2025 | 29.17 | 29.30 | 29.15 | 29.15 | 29.15 | -0.85% | 629 |
| Dec 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.34% | 77 |
| Dec 29, 2025 | 29.25 | 29.30 | 29.25 | 29.30 | 29.26 | -0.61% | 372 |
| Dec 26, 2025 | 29.31 | 29.48 | 29.31 | 29.48 | 29.44 | 0.89% | 365 |
| Dec 24, 2025 | 29.18 | 29.22 | 29.18 | 29.22 | 29.18 | 0.75% | 317 |
| Dec 23, 2025 | 28.84 | 29.00 | 28.84 | 29.00 | 28.96 | -0.75% | 452 |
| Dec 22, 2025 | 29.18 | 29.22 | 29.18 | 29.22 | 29.18 | 0.35% | 965 |
| Dec 19, 2025 | 29.28 | 29.28 | 29.12 | 29.12 | 29.08 | -0.02% | 259 |
| Dec 18, 2025 | 29.19 | 29.22 | 29.12 | 29.12 | 29.08 | 0.53% | 6,679 |
| Dec 17, 2025 | 29.35 | 29.35 | 28.97 | 28.97 | 28.93 | -1.02% | 1,487 |
| Dec 16, 2025 | 29.47 | 29.47 | 29.23 | 29.26 | 29.23 | -0.20% | 1,127 |
| Dec 15, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.29 | -0.60% | 11 |
| Dec 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.46 | -0.42% | 161 |
| Dec 11, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.59 | -0.31% | 101 |
| Dec 10, 2025 | 29.88 | 29.88 | 29.58 | 29.72 | 29.68 | 0.16% | 1,319 |
| Dec 9, 2025 | 29.75 | 29.75 | 29.67 | 29.67 | 29.63 | 0.47% | 523 |
| Dec 8, 2025 | 29.54 | 29.54 | 29.53 | 29.53 | 29.49 | 0.07% | 513 |
| Dec 5, 2025 | 29.63 | 29.83 | 29.51 | 29.51 | 29.47 | -0.55% | 2,526 |
| Dec 4, 2025 | 29.63 | 29.69 | 29.54 | 29.67 | 29.63 | -0.03% | 1,894 |
| Dec 3, 2025 | 29.60 | 29.73 | 29.60 | 29.68 | 29.64 | 0.17% | 1,058 |
| Dec 2, 2025 | 29.70 | 29.70 | 29.63 | 29.63 | 29.59 | -0.31% | 924 |
| Dec 1, 2025 | 29.44 | 29.73 | 29.44 | 29.73 | 29.69 | 0.22% | 653 |
| Nov 28, 2025 | 29.36 | 29.66 | 29.36 | 29.66 | 29.62 | 1.05% | 781 |
| Nov 26, 2025 | 29.46 | 29.46 | 29.35 | 29.35 | 29.31 | 0.47% | 298 |
| Nov 25, 2025 | 28.89 | 29.22 | 28.88 | 29.22 | 29.18 | 1.75% | 1,762 |
| Nov 24, 2025 | 28.72 | 28.73 | 28.66 | 28.71 | 28.68 | 0.81% | 1,079 |
| Nov 21, 2025 | 28.21 | 28.48 | 28.21 | 28.48 | 28.45 | 2.21% | 559 |
| Nov 20, 2025 | 28.45 | 28.75 | 27.87 | 27.87 | 27.83 | -1.88% | 1,757 |
| Nov 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.37 | -0.82% | 38 |
| Nov 18, 2025 | 28.50 | 28.64 | 28.50 | 28.64 | 28.60 | -0.01% | 378 |
| Nov 17, 2025 | 29.12 | 29.12 | 28.58 | 28.64 | 28.61 | -1.60% | 559 |
| Nov 14, 2025 | 29.27 | 29.48 | 29.11 | 29.11 | 29.07 | -0.98% | 4,486 |
| Nov 13, 2025 | 30.00 | 30.00 | 29.40 | 29.40 | 29.36 | -3.37% | 707 |
| Nov 12, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.38 | 0.29% | 63 |
| Nov 11, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.30 | 0.35% | 94 |
| Nov 10, 2025 | 30.23 | 30.28 | 29.85 | 30.23 | 30.19 | 1.28% | 1,702 |
| Nov 7, 2025 | 29.35 | 30.00 | 29.35 | 29.85 | 29.81 | 0.46% | 3,905 |
| Nov 6, 2025 | 29.98 | 29.98 | 29.71 | 29.71 | 29.67 | -1.07% | 1,799 |
| Nov 5, 2025 | 29.99 | 30.13 | 29.99 | 30.04 | 30.00 | -0.32% | 597 |
| Nov 4, 2025 | 30.11 | 30.30 | 30.11 | 30.13 | 30.09 | -1.33% | 1,533 |
| Nov 3, 2025 | 30.68 | 30.68 | 30.40 | 30.54 | 30.50 | -0.31% | 1,268 |
| Oct 31, 2025 | 30.60 | 30.63 | 30.60 | 30.63 | 30.59 | -0.08% | 464 |
| Oct 30, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.62 | -3.02% | 267 |
| Oct 29, 2025 | 31.73 | 31.73 | 31.41 | 31.61 | 31.57 | -0.32% | 945 |
| Oct 28, 2025 | 31.87 | 31.87 | 31.71 | 31.71 | 31.67 | -1.12% | 783 |
| Oct 27, 2025 | 32.09 | 32.15 | 32.02 | 32.07 | 32.03 | 0.12% | 1,148 |
| Oct 24, 2025 | 32.05 | 32.05 | 31.98 | 32.03 | 31.99 | 0.39% | 1,243 |
| Oct 23, 2025 | 31.82 | 31.95 | 31.82 | 31.91 | 31.86 | -0.76% | 1,513 |
| Oct 22, 2025 | 32.10 | 32.20 | 32.06 | 32.15 | 32.11 | 0.01% | 3,333 |
| Oct 21, 2025 | 32.17 | 32.17 | 32.15 | 32.15 | 32.11 | -0.99% | 594 |
| Oct 20, 2025 | 32.33 | 32.47 | 32.33 | 32.47 | 32.43 | 0.82% | 1,391 |
| Oct 17, 2025 | 32.12 | 32.21 | 32.12 | 32.21 | 32.16 | -0.39% | 754 |
| Oct 16, 2025 | 32.30 | 32.34 | 32.30 | 32.33 | 32.29 | -0.72% | 324 |
| Oct 15, 2025 | 32.55 | 32.56 | 32.32 | 32.56 | 32.52 | 1.06% | 1,179 |
| Oct 14, 2025 | 31.77 | 32.26 | 31.77 | 32.22 | 32.18 | -0.03% | 4,393 |
| Oct 13, 2025 | 32.13 | 32.30 | 32.07 | 32.23 | 32.19 | 2.16% | 2,899 |
| Oct 10, 2025 | 32.31 | 32.31 | 31.51 | 31.55 | 31.51 | -3.51% | 3,024 |
| Oct 9, 2025 | 32.64 | 32.70 | 32.63 | 32.70 | 32.65 | -0.37% | 890 |