Can web3 emulate the success of the $350bn traditional gaming market?

In Web3 gaming, players can earn cryptocurrency as they play as well as accumulate digital property

Pacer US Cash Cows Growth ETF (BUL)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.33

-0.03

(-0.08%)

At close: 02:28PM EDT

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	35.46	35.58	35.17	35.33	35.33	1,700
21 Sept 2023	35.88	35.88	35.35	35.36	35.36	2,700
21 Sept 2023	0.222 Dividend
20 Sept 2023	36.48	36.48	36.13	36.13	35.90	1,300
19 Sept 2023	36.23	36.48	36.19	36.48	36.25	1,600
18 Sept 2023	36.57	36.61	36.32	36.49	36.27	3,100
15 Sept 2023	36.44	36.50	36.42	36.42	36.19	500
14 Sept 2023	37.04	37.10	36.89	37.05	36.82	5,000
13 Sept 2023	36.70	36.70	36.52	36.59	36.36	1,100
12 Sept 2023	36.40	36.87	36.40	36.77	36.54	5,300
11 Sept 2023	36.46	36.46	36.26	36.30	36.08	1,200
08 Sept 2023	36.62	36.81	36.62	36.62	36.40	2,200
07 Sept 2023	36.58	36.58	36.41	36.41	36.19	15,700
06 Sept 2023	36.51	36.64	36.50	36.63	36.41	4,900
05 Sept 2023	37.24	37.24	36.89	36.89	36.67	3,200
01 Sept 2023	37.10	37.16	37.01	37.11	36.88	1,600
31 Aug 2023	36.61	36.69	36.56	36.62	36.39	8,800
30 Aug 2023	36.71	36.75	36.64	36.64	36.41	44,200
29 Aug 2023	36.36	36.57	36.25	36.57	36.35	4,300
28 Aug 2023	36.23	36.40	36.10	36.25	36.03	12,500
25 Aug 2023	35.93	36.22	35.69	36.05	35.83	6,800
24 Aug 2023	35.87	36.08	35.82	35.82	35.60	12,900
23 Aug 2023	36.20	36.20	35.89	36.06	35.84	18,000
22 Aug 2023	36.62	36.62	36.26	36.27	36.05	5,300
21 Aug 2023	36.74	36.74	36.34	36.54	36.32	13,200
18 Aug 2023	36.31	36.53	36.31	36.53	36.31	3,100
17 Aug 2023	36.68	36.72	36.37	36.38	36.15	2,000
16 Aug 2023	36.62	36.62	36.24	36.24	36.02	5,900
15 Aug 2023	36.62	36.62	36.31	36.49	36.27	20,200
14 Aug 2023	36.91	37.00	36.59	36.95	36.72	8,500
11 Aug 2023	36.75	37.03	36.75	36.89	36.66	3,900
10 Aug 2023	36.91	37.02	36.66	36.66	36.43	3,900
09 Aug 2023	36.80	36.97	36.73	36.73	36.51	3,000
08 Aug 2023	36.00	36.51	36.00	36.51	36.28	3,200
07 Aug 2023	36.52	36.59	36.50	36.53	36.31	2,000
04 Aug 2023	36.57	36.81	36.36	36.36	36.14	9,100
03 Aug 2023	36.06	36.58	36.06	36.35	36.12	8,500
02 Aug 2023	36.47	36.47	36.15	36.19	35.97	2,200
01 Aug 2023	36.65	36.65	36.39	36.59	36.37	1,900
31 Jul 2023	36.74	36.75	36.65	36.74	36.51	4,000
28 Jul 2023	36.24	36.42	36.24	36.42	36.19	1,500
27 Jul 2023	36.38	36.47	36.10	36.10	35.88	13,200
26 Jul 2023	36.11	36.35	36.11	36.34	36.12	14,100
25 Jul 2023	36.10	36.47	36.09	36.40	36.18	5,300
24 Jul 2023	36.33	36.37	36.16	36.16	35.94	2,800
21 Jul 2023	35.80	35.96	35.74	35.94	35.72	5,500
20 Jul 2023	35.70	35.78	35.62	35.71	35.49	8,500
19 Jul 2023	35.50	35.54	35.40	35.43	35.21	7,500
18 Jul 2023	35.57	35.57	35.38	35.38	35.16	4,200
17 Jul 2023	34.71	34.80	34.69	34.79	34.57	6,600
14 Jul 2023	35.35	35.35	34.77	34.77	34.55	1,500
13 Jul 2023	35.57	35.58	35.37	35.40	35.19	5,500
12 Jul 2023	35.39	35.39	35.33	35.33	35.12	1,700
11 Jul 2023	34.60	35.09	34.60	35.08	34.87	2,700
10 Jul 2023	34.17	34.48	34.17	34.41	34.20	8,100
07 Jul 2023	33.94	34.42	33.94	34.17	33.96	4,100
06 Jul 2023	34.03	34.03	33.56	33.78	33.57	5,700
05 Jul 2023	34.34	34.38	34.34	34.38	34.17	1,700
03 Jul 2023	34.44	34.67	34.38	34.60	34.39	6,400
30 Jun 2023	34.48	34.53	34.30	34.45	34.24	13,400
29 Jun 2023	34.01	34.21	34.00	34.21	34.00	2,900
28 Jun 2023	33.51	33.80	33.46	33.79	33.59	4,100
27 Jun 2023	33.60	33.67	33.37	33.67	33.46	2,800
26 Jun 2023	33.50	33.70	33.50	33.58	33.37	3,400
23 Jun 2023	33.34	33.43	33.31	33.35	33.15	3,200
22 Jun 2023	33.69	33.69	33.49	33.56	33.35	2,600
22 Jun 2023	0.133 Dividend
21 Jun 2023	34.04	34.08	33.99	33.99	33.65	4,700
20 Jun 2023	34.00	34.00	33.70	33.84	33.50	25,900
16 Jun 2023	34.22	34.41	34.22	34.39	34.05	2,000
15 Jun 2023	34.11	34.30	34.10	34.22	33.88	1,900
14 Jun 2023	34.24	34.25	33.68	33.80	33.46	5,700
13 Jun 2023	34.47	34.47	34.24	34.24	33.90	5,900
12 Jun 2023	33.83	33.94	33.76	33.94	33.60	3,700
09 Jun 2023	34.16	34.16	33.99	33.99	33.65	500
08 Jun 2023	34.04	34.14	34.04	34.12	33.78	4,100
07 Jun 2023	34.15	34.19	34.13	34.14	33.80	39,100
06 Jun 2023	33.49	33.60	33.49	33.60	33.26	1,900
05 Jun 2023	33.77	33.77	33.41	33.41	33.08	2,600
02 Jun 2023	33.07	33.59	33.07	33.54	33.20	4,100
01 Jun 2023	32.36	32.72	32.36	32.54	32.22	6,200
31 May 2023	32.47	32.58	32.41	32.48	32.15	4,700
30 May 2023	32.91	32.91	32.59	32.71	32.38	2,300
26 May 2023	33.23	33.31	33.07	33.17	32.84	2,800
25 May 2023	33.42	33.42	33.07	33.07	32.74	4,400
24 May 2023	33.71	33.90	33.71	33.72	33.38	2,100
23 May 2023	34.05	34.15	33.88	33.92	33.58	4,900
22 May 2023	33.80	34.07	33.80	33.91	33.57	4,000
19 May 2023	34.04	34.04	33.77	33.81	33.47	2,600
18 May 2023	33.17	33.60	33.14	33.60	33.26	5,100
17 May 2023	33.00	33.47	33.00	33.35	33.02	1,000
16 May 2023	33.65	33.65	33.02	33.02	32.69	73,600
15 May 2023	33.56	33.64	33.55	33.61	33.28	4,400
12 May 2023	33.45	33.45	33.17	33.39	33.05	2,200
11 May 2023	33.27	33.38	33.17	33.38	33.05	9,400
10 May 2023	33.51	33.67	33.39	33.53	33.19	2,600
09 May 2023	33.57	34.06	33.57	33.82	33.48	16,300
08 May 2023	34.13	34.18	33.91	33.91	33.57	3,000
05 May 2023	33.92	34.21	33.92	34.04	33.70	7,500
04 May 2023	33.46	33.52	33.34	33.37	33.04	4,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,630.87-53.04(-0.69%)

FTSE 25018,432.78-174.06(-0.94%)

AIM737.43-2.00(-0.27%)

GBP/EUR1.1500+0.0006(+0.05%)

GBP/USD1.2238-0.0003(-0.02%)

Bitcoin GBP21,323.25-396.98(-1.83%)

Can web3 emulate the success of the $350bn traditional gaming market?

Pacer US Cash Cows Growth ETF (BUL)

FTSE 100
7,630.87
-53.04(-0.69%)

FTSE 250
18,432.78
-174.06(-0.94%)

AIM
737.43
-2.00(-0.27%)

GBP/EUR
1.1500
+0.0006(+0.05%)

GBP/USD
1.2238
-0.0003(-0.02%)

Bitcoin GBP
21,323.25
-396.98(-1.83%)