GLBL Historical Prices

BATS: GLBLPacerGlobal Large-Stock BlendETFUSD

29.05+0.0591 (+0.20%)

At close: Sep 25, 2:50 PM ET · Delayed 15 min

GLBL price history

The price history for Pacer MSCI World Industry Advantage (GLBL) on this page begins on April 21, 2025, when the stock closed at $20.07; it most recently closed at $29.18 on October 5, 2026. The highest price in this record is $29.18, reached on October 5, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

GLBL returns

1 week

+2.33%

1 month

+2.97%

3 months

+5.25%

6 months

+21.57%

Year to date

+15.85%

GLBL price return, excluding dividends.

GLBL annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	25.71	29.18	29.18	22.93	+15.95%
2025*	20.07	25.16	25.70	19.92	+25.36%

GLBL daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	29.18	29.18	29.18	29.18	+0.69%	100
Oct 5, 2026	28.98	28.98	28.98	28.98	+0.31%	100
Oct 2, 2026	28.89	28.89	28.89	28.89	+1.05%	100
Oct 1, 2026	28.59	28.59	28.59	28.59	-0.42%	100
Sep 30, 2026	28.71	28.71	28.71	28.71	+0.68%	100
Sep 29, 2026	28.51	28.51	28.51	28.51	-0.36%	100
Sep 28, 2026	28.62	28.62	28.62	28.62	-0.64%	100
Sep 25, 2026	28.80	28.80	28.80	28.80	+0.50%	100
Sep 24, 2026	28.66	28.66	28.66	28.66	+0.07%	100
Sep 23, 2026	28.64	28.64	28.64	28.64	-1.09%	100
Sep 22, 2026	28.95	28.95	28.95	28.95	+0.06%	100
Sep 21, 2026	28.94	28.94	28.94	28.94	+2.15%	100
Sep 18, 2026	28.33	28.33	28.33	28.33	+0.13%	100
Sep 17, 2026	28.29	28.29	28.29	28.29	+1.41%	100
Sep 16, 2026	27.90	27.90	27.90	27.90	-0.33%	100
Sep 15, 2026	28.05	28.05	27.99	27.99	-0.77%	2.00K
Sep 14, 2026	28.21	28.21	28.21	28.21	-0.30%	500
Sep 11, 2026	28.30	28.30	28.30	28.30	+1.06%	100
Sep 10, 2026	28.00	28.00	28.00	28.00	-0.84%	100
Sep 9, 2026	28.24	28.24	28.24	28.24	-0.35%	100
Sep 8, 2026	28.40	28.40	28.33	28.33	-0.47%	1.40K
Sep 4, 2026	28.47	28.47	28.47	28.47	-0.06%	100
Sep 3, 2026	28.48	28.48	28.48	28.48	+1.22%	100
Sep 2, 2026	28.14	28.14	28.14	28.14	+0.32%	100
Sep 1, 2026	28.05	28.05	28.05	28.05	-1.17%	100
Aug 31, 2026	28.38	28.38	28.38	28.38	-0.41%	100
Aug 28, 2026	28.50	28.50	28.50	28.50	-0.15%	100
Aug 27, 2026	28.54	28.54	28.54	28.54	+0.83%	100
Aug 26, 2026	28.31	28.31	28.31	28.31	-0.08%	100
Aug 25, 2026	28.33	28.33	28.33	28.33	+0.50%	100
Aug 24, 2026	28.19	28.19	28.19	28.19	-0.28%	100
Aug 21, 2026	28.27	28.27	28.27	28.27	+0.66%	100
Aug 20, 2026	28.23	28.23	28.09	28.09	-0.67%	300
Aug 19, 2026	28.27	28.27	28.27	28.27	-0.19%	100
Aug 18, 2026	28.33	28.33	28.33	28.33	-1.17%	100
Aug 17, 2026	28.66	28.66	28.66	28.66	-0.52%	100
Aug 14, 2026	28.77	28.81	28.77	28.81	-0.41%	200
Aug 13, 2026	28.76	28.93	28.76	28.93	+0.74%	300
Aug 12, 2026	28.72	28.72	28.72	28.72	+0.37%	100
Aug 11, 2026	28.61	28.61	28.61	28.61	-0.51%	100
Aug 10, 2026	28.76	28.76	28.76	28.76	-0.19%	100
Aug 7, 2026	28.81	28.81	28.81	28.81	+0.44%	100
Aug 6, 2026	28.69	28.69	28.69	28.69	-0.83%	100
Aug 5, 2026	28.93	28.93	28.93	28.93	+0.34%	100
Aug 4, 2026	28.83	28.83	28.83	28.83	+2.29%	100
Aug 3, 2026	28.18	28.18	28.18	28.18	+1.55%	100
Jul 31, 2026	27.75	27.75	27.75	27.75	+1.17%	200
Jul 30, 2026	27.43	27.43	27.43	27.43	+0.50%	100
Jul 29, 2026	27.30	27.30	27.30	27.30	+0.33%	100
Jul 28, 2026	27.21	27.21	27.21	27.21	+0.04%	100
Jul 27, 2026	27.20	27.20	27.20	27.20	-0.18%	100
Jul 24, 2026	27.25	27.25	27.25	27.25	+0.15%	100
Jul 23, 2026	27.21	27.21	27.21	27.21	-1.66%	100
Jul 22, 2026	27.67	27.67	27.67	27.67	-0.17%	100
Jul 21, 2026	27.71	27.71	27.71	27.71	+0.38%	100
Jul 20, 2026	27.61	27.61	27.61	27.61	+0.29%	200
Jul 17, 2026	27.53	27.53	27.53	27.53	-1.43%	100
Jul 16, 2026	27.93	27.93	27.93	27.93	-0.61%	100
Jul 15, 2026	28.10	28.10	28.10	28.10	+0.32%	100
Jul 14, 2026	28.01	28.01	28.01	28.01	+0.18%	100
Jul 13, 2026	27.96	27.96	27.96	27.96	-0.45%	100
Jul 10, 2026	28.08	28.08	28.08	28.08	+0.37%	100
Jul 9, 2026	27.98	27.98	27.98	27.98	+1.15%	100
Jul 8, 2026	27.66	27.66	27.66	27.66	-0.22%	100
Jul 7, 2026	27.72	27.72	27.72	27.72	-0.88%	100
Jul 6, 2026	27.97	27.97	27.97	27.97	+1.19%	100
Jul 2, 2026	27.64	27.64	27.64	27.64	-0.58%	100
Jul 1, 2026	27.77	27.80	27.77	27.80	-0.36%	200
Jun 30, 2026	27.90	27.90	27.90	27.90	+1.01%	100
Jun 29, 2026	27.43	27.62	27.43	27.62	+1.38%	300
Jun 26, 2026	27.24	27.24	27.24	27.24	-0.25%	100
Jun 25, 2026	27.31	27.31	27.31	27.31	+0.03%	100
Jun 24, 2026	27.30	27.30	27.30	27.30	-0.47%	100
Jun 23, 2026	27.43	27.43	27.43	27.43	-1.70%	100
Jun 22, 2026	27.90	27.90	27.90	27.90	-0.78%	100
Jun 18, 2026	28.12	28.12	28.12	28.12	+1.52%	100
Jun 17, 2026	27.70	27.70	27.70	27.70	-1.44%	100
Jun 16, 2026	28.33	28.33	28.11	28.11	-0.61%	300
Jun 15, 2026	28.28	28.28	28.28	28.28	+2.30%	100
Jun 12, 2026	27.64	27.64	27.64	27.64	+0.43%	100
Jun 11, 2026	27.53	27.53	27.53	27.53	+1.85%	100
Jun 10, 2026	27.03	27.03	27.03	27.03	-1.44%	100
Jun 9, 2026	27.42	27.42	27.42	27.42	-0.69%	100
Jun 8, 2026	27.61	27.61	27.61	27.61	+0.45%	200
Jun 5, 2026	27.49	27.49	27.49	27.49	-3.38%	100
Jun 4, 2026	28.45	28.45	28.45	28.45	-0.07%	100
Jun 3, 2026	28.47	28.47	28.47	28.47	-0.45%	100
Jun 2, 2026	28.59	28.60	28.59	28.60	-0.23%	500
Jun 1, 2026	28.67	28.67	28.67	28.67	+0.43%	100
May 29, 2026	28.50	28.54	28.50	28.54	+0.62%	300
May 28, 2026	28.37	28.37	28.37	28.37	+0.72%	100
May 27, 2026	28.14	28.19	28.10	28.16	-0.08%	500
May 26, 2026	28.19	28.19	28.19	28.19	+1.10%	100
May 22, 2026	27.88	27.88	27.88	27.88	+0.35%	100
May 21, 2026	27.78	27.78	27.78	27.78	+0.29%	100
May 20, 2026	27.70	27.70	27.70	27.70	+0.86%	100
May 19, 2026	27.53	27.53	27.47	27.47	-0.49%	500
May 18, 2026	27.60	27.60	27.60	27.60	-0.09%	0
May 15, 2026	27.63	27.63	27.63	27.63	-1.25%	0
May 14, 2026	27.98	27.98	27.98	27.98	+0.71%	0
May 13, 2026	27.78	27.78	27.78	27.78	+0.79%	0
May 12, 2026	27.51	27.56	27.51	27.56	-0.55%	100
May 11, 2026	27.72	27.72	27.72	27.72	-0.01%	0
May 8, 2026	27.72	27.72	27.72	27.72	+0.52%	100
May 7, 2026	27.58	27.58	27.58	27.58	+0.29%	0
May 6, 2026	27.50	27.50	27.50	27.50	+1.71%	100
May 5, 2026	27.03	27.03	27.03	27.03	+0.40%	0
May 4, 2026	26.93	26.93	26.93	26.93	+0.10%	700
May 1, 2026	26.90	26.90	26.90	26.90	+0.57%	0
Apr 30, 2026	26.75	26.75	26.75	26.75	+1.43%	0
Apr 29, 2026	26.37	26.37	26.37	26.37	+0.09%	0
Apr 28, 2026	26.35	26.35	26.35	26.35	-0.88%	0
Apr 27, 2026	26.59	26.59	26.58	26.58	-0.00%	300
Apr 24, 2026	26.58	26.58	26.58	26.58	+1.01%	100
Apr 23, 2026	26.32	26.32	26.32	26.32	-0.40%	100
Apr 22, 2026	26.42	26.42	26.42	26.42	+1.35%	100
Apr 21, 2026	26.07	26.07	26.07	26.07	-0.58%	100
Apr 20, 2026	26.22	26.22	26.22	26.22	-0.58%	100
Apr 17, 2026	26.38	26.38	26.38	26.38	+1.54%	400
Apr 16, 2026	25.98	25.98	25.98	25.98	+0.36%	100
Apr 15, 2026	25.88	25.88	25.88	25.88	+1.12%	100
Apr 14, 2026	25.60	25.60	25.60	25.60	+1.60%	300
Apr 13, 2026	25.20	25.20	25.20	25.20	+1.32%	100
Apr 10, 2026	24.87	24.87	24.87	24.87	+0.02%	100
Apr 9, 2026	24.86	24.86	24.86	24.86	+0.59%	100
Apr 8, 2026	24.71	24.71	24.71	24.71	+2.98%	100
Apr 7, 2026	24.00	24.00	24.00	24.00	+0.30%	100
Apr 6, 2026	23.97	23.97	23.93	23.93	+0.59%	1.20K
Apr 2, 2026	23.79	23.79	23.79	23.79	+0.30%	100
Apr 1, 2026	23.71	23.71	23.71	23.71	+1.12%	100
Mar 31, 2026	23.45	23.45	23.45	23.45	+2.25%	100
Mar 30, 2026	22.94	22.94	22.93	22.94	-0.39%	1.60K
Mar 27, 2026	23.03	23.03	23.03	23.03	-2.58%	100
Mar 26, 2026	23.64	23.64	23.64	23.64	-0.84%	100
Mar 25, 2026	23.84	23.84	23.84	23.84	+0.42%	100
Mar 24, 2026	23.74	23.74	23.74	23.74	-1.37%	100
Mar 23, 2026	23.84	24.07	23.84	24.07	+1.56%	100
Mar 20, 2026	23.70	23.70	23.70	23.70	-1.13%	100
Mar 19, 2026	23.97	23.97	23.97	23.97	-0.20%	100
Mar 18, 2026	24.01	24.01	24.01	24.01	-1.76%	100
Mar 17, 2026	24.45	24.45	24.45	24.45	+0.73%	100
Mar 16, 2026	24.27	24.27	24.27	24.27	+1.27%	100
Mar 13, 2026	23.97	23.97	23.97	23.97	-1.44%	100
Mar 12, 2026	24.32	24.32	24.32	24.32	-1.26%	200
Mar 11, 2026	24.63	24.63	24.63	24.63	+0.18%	100
Mar 10, 2026	24.58	24.58	24.58	24.58	-0.16%	100
Mar 9, 2026	24.62	24.62	24.62	24.62	+0.86%	100
Mar 6, 2026	24.43	24.43	24.41	24.41	-1.43%	400
Mar 5, 2026	24.77	24.77	24.77	24.77	-0.37%	100
Mar 4, 2026	24.92	24.92	24.86	24.86	+1.17%	1.50K
Mar 3, 2026	24.57	24.57	24.57	24.57	-1.26%	100
Mar 2, 2026	24.88	24.88	24.88	24.88	-0.07%	100
Feb 27, 2026	24.86	24.90	24.86	24.90	-0.37%	1.50K
Feb 26, 2026	24.99	24.99	24.99	24.99	-0.46%	100
Feb 25, 2026	25.11	25.11	25.11	25.11	+1.18%	100
Feb 24, 2026	24.81	24.81	24.81	24.81	+0.91%	100
Feb 23, 2026	24.59	24.59	24.59	24.59	-1.49%	100
Feb 20, 2026	24.96	24.96	24.96	24.96	+0.91%	100
Feb 19, 2026	24.74	24.74	24.74	24.74	-0.54%	100
Feb 18, 2026	24.87	24.87	24.87	24.87	+0.67%	100
Feb 17, 2026	24.71	24.71	24.71	24.71	-0.10%	0
Feb 13, 2026	24.73	24.73	24.73	24.73	+0.09%	0
Feb 12, 2026	24.71	24.71	24.71	24.71	-1.70%	0
Feb 11, 2026	25.14	25.14	25.14	25.14	-0.22%	0
Feb 10, 2026	25.26	25.26	25.19	25.19	-0.38%	2.30K
Feb 9, 2026	25.29	25.29	25.29	25.29	+0.89%	0
Feb 6, 2026	25.07	25.07	25.07	25.07	+1.88%	0
Feb 5, 2026	24.50	24.60	24.50	24.60	-1.29%	800
Feb 4, 2026	24.92	24.92	24.92	24.92	-1.10%	100
Feb 3, 2026	25.26	25.26	25.15	25.20	-1.41%	800
Feb 2, 2026	25.56	25.56	25.56	25.56	+0.75%	0
Jan 30, 2026	25.37	25.37	25.37	25.37	-1.17%	0
Jan 29, 2026	25.67	25.67	25.67	25.67	-0.05%	0
Jan 28, 2026	25.68	25.68	25.68	25.68	-0.03%	0
Jan 27, 2026	25.69	25.69	25.69	25.69	+0.41%	0
Jan 26, 2026	25.59	25.59	25.59	25.59	+0.60%	100
Jan 23, 2026	25.43	25.43	25.43	25.43	+0.04%	100
Jan 22, 2026	25.42	25.42	25.42	25.42	+0.59%	0
Jan 21, 2026	25.27	25.27	25.27	25.27	+1.03%	100
Jan 20, 2026	25.02	25.02	25.02	25.02	-2.23%	100
Jan 16, 2026	25.59	25.59	25.59	25.59	+0.02%	0
Jan 15, 2026	25.58	25.58	25.58	25.58	+0.20%	0
Jan 14, 2026	25.53	25.53	25.53	25.53	-0.61%	100
Jan 13, 2026	25.69	25.69	25.69	25.69	-0.30%	0
Jan 12, 2026	25.76	25.76	25.76	25.76	+0.19%	100
Jan 9, 2026	25.71	25.71	25.71	25.71	+0.81%	0
Jan 8, 2026	25.51	25.51	25.51	25.51	-0.17%	0
Jan 7, 2026	25.60	25.65	25.55	25.55	-0.24%	2.20K
Jan 6, 2026	25.61	25.61	25.61	25.61	+0.91%	100
Jan 5, 2026	25.38	25.38	25.38	25.38	+0.87%	100
Jan 2, 2026	25.17	25.17	25.14	25.16	-0.08%	300
Dec 31, 2025	25.18	25.18	25.18	25.18	-0.72%	100
Dec 30, 2025	25.40	25.40	25.37	25.37	-0.79%	100
Dec 29, 2025	25.57	25.57	25.57	25.57	-0.33%	100
Dec 26, 2025	25.65	25.65	25.65	25.65	+0.04%	100
Dec 24, 2025	25.64	25.64	25.64	25.64	+0.27%	100
Dec 23, 2025	25.57	25.57	25.57	25.57	+0.46%	100
Dec 22, 2025	25.46	25.46	25.46	25.46	+0.57%	0
Dec 19, 2025	25.20	25.31	25.20	25.31	+0.97%	300
Dec 18, 2025	25.07	25.07	25.07	25.07	+0.95%	100
Dec 17, 2025	24.83	24.83	24.83	24.83	-1.34%	100
Dec 16, 2025	25.17	25.17	25.17	25.17	-0.15%	100
Dec 15, 2025	25.25	25.25	25.20	25.20	-0.43%	200
Dec 12, 2025	25.31	25.31	25.31	25.31	-1.52%	0
Dec 11, 2025	25.70	25.70	25.70	25.70	+0.00%	0
Dec 10, 2025	25.70	25.70	25.70	25.70	+0.67%	100
Dec 9, 2025	25.53	25.53	25.53	25.53	+0.30%	0
Dec 8, 2025	25.45	25.45	25.45	25.45	-0.32%	100
Dec 5, 2025	25.54	25.54	25.54	25.54	+0.58%	100
Dec 4, 2025	25.39	25.39	25.39	25.39	+0.04%	100
Dec 3, 2025	25.38	25.38	25.38	25.38	+0.31%	100
Dec 2, 2025	25.30	25.30	25.30	25.30	+0.44%	0
Dec 1, 2025	25.19	25.19	25.19	25.19	-0.54%	1.00K
Nov 28, 2025	25.33	25.33	25.33	25.33	+0.49%	0
Nov 26, 2025	25.22	25.22	25.21	25.21	+0.86%	1.00K
Nov 25, 2025	24.99	24.99	24.99	24.99	+1.04%	100
Nov 24, 2025	24.73	24.73	24.73	24.73	+2.05%	100
Nov 21, 2025	24.24	24.24	24.24	24.24	+1.05%	100
Nov 20, 2025	23.99	23.99	23.99	23.99	-1.75%	0
Nov 19, 2025	24.41	24.41	24.41	24.41	+0.32%	0
Nov 18, 2025	24.28	24.33	24.27	24.33	-0.86%	200
Nov 17, 2025	24.81	24.81	24.54	24.54	-0.98%	200
Nov 14, 2025	24.79	24.79	24.79	24.79	-0.19%	0
Nov 13, 2025	24.83	24.83	24.83	24.83	-1.91%	0
Nov 12, 2025	25.32	25.32	25.32	25.32	+0.06%	0
Nov 11, 2025	25.30	25.30	25.30	25.30	+0.08%	0
Nov 10, 2025	25.28	25.28	25.28	25.28	+1.68%	100
Nov 7, 2025	24.87	24.87	24.87	24.87	+0.05%	0
Nov 6, 2025	24.85	24.85	24.85	24.85	-1.26%	0
Nov 5, 2025	25.17	25.17	25.17	25.17	+0.56%	100
Nov 4, 2025	25.03	25.03	25.03	25.03	-1.35%	100
Nov 3, 2025	25.37	25.37	25.37	25.37	+0.11%	100
Oct 31, 2025	25.35	25.35	25.35	25.35	+0.35%	100
Oct 30, 2025	25.26	25.26	25.26	25.26	-1.10%	0
Oct 29, 2025	25.54	25.54	25.54	25.54	-0.19%	0
Oct 28, 2025	25.59	25.59	25.59	25.59	+0.18%	0
Oct 27, 2025	25.54	25.54	25.54	25.54	+1.35%	100
Oct 24, 2025	25.19	25.20	25.19	25.20	+1.00%	200
Oct 23, 2025	24.95	24.95	24.95	24.95	+0.58%	0
Oct 22, 2025	24.81	24.81	24.81	24.81	-0.66%	100
Oct 21, 2025	24.97	24.97	24.97	24.97	-0.10%	0
Oct 20, 2025	25.00	25.00	25.00	25.00	+1.12%	100
Oct 17, 2025	24.72	24.72	24.72	24.72	+0.46%	0
Oct 16, 2025	24.61	24.61	24.61	24.61	-0.42%	0
Oct 15, 2025	24.72	24.72	24.72	24.72	+0.71%	0
Oct 14, 2025	24.54	24.54	24.54	24.54	-0.16%	100
Oct 13, 2025	24.58	24.58	24.58	24.58	—	100