Pacer Emerging Markets Cash Cows 100 ETF (NQ: ECOW )

20.43 -0.10 (-0.48%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.40 19.40 19.31 19.35 2,495 +0.13(+0.69%)
May 27, 2022 19.07 19.24 19.07 19.21 3,312 +0.13(+0.66%)
May 26, 2022 19.03 19.10 19.03 19.09 2,786 +0.90(+4.95%)
May 25, 2022 18.78 18.89 18.19 18.19 12,356 -0.63(-3.37%)
May 24, 2022 18.76 18.82 18.76 18.82 1,310 -0.09(-0.50%)
May 23, 2022 18.84 18.92 18.84 18.92 1,356 -0.22(-1.16%)
May 20, 2022 18.53 19.14 18.47 19.14 2,684 +0.80(+4.35%)
May 19, 2022 18.15 18.37 18.15 18.34 1,157 +0.30(+1.65%)
May 18, 2022 18.21 18.24 18.04 18.04 14,429 -0.38(-2.05%)
May 17, 2022 18.42 18.43 18.42 18.42 1,272 +0.27(+1.48%)
May 16, 2022 18.18 18.18 18.15 18.15 407 +0.07(+0.37%)
May 13, 2022 18.09 18.09 18.06 18.09 390 +0.47(+2.68%)
May 12, 2022 17.62 17.64 17.54 17.61 3,006 -0.22(-1.25%)
May 11, 2022 17.93 17.93 17.84 17.84 655 -0.06(-0.33%)
May 10, 2022 17.90 17.95 17.79 17.90 1,922 -0.03(-0.19%)
May 09, 2022 18.09 18.09 17.93 17.93 4,413 -0.57(-3.06%)
May 06, 2022 18.43 18.52 18.43 18.50 3,547 -0.23(-1.24%)
May 05, 2022 18.59 18.73 18.59 18.73 6,861 -0.59(-3.06%)
May 04, 2022 18.81 19.35 18.81 19.32 4,585 +0.26(+1.35%)
May 03, 2022 19.06 19.06 19.06 19.06 192 +0.40(+2.16%)
May 02, 2022 18.87 18.87 18.56 18.66 12,695 -0.35(-1.85%)
Apr 29, 2022 19.15 19.18 18.99 19.01 4,314 +0.05(+0.27%)
Apr 28, 2022 18.81 18.96 18.81 18.96 5,042 -0.09(-0.49%)
Apr 27, 2022 18.69 19.05 18.67 19.05 1,933 +0.71(+3.88%)
Apr 26, 2022 18.34 18.34 18.34 18.34 57 -0.51(-2.73%)
Apr 25, 2022 18.71 18.86 18.71 18.86 6,732 -0.33(-1.70%)
Apr 22, 2022 19.24 19.26 19.18 19.18 5,049 -0.42(-2.14%)
Apr 21, 2022 19.99 19.99 19.54 19.60 8,227 -0.50(-2.48%)
Apr 20, 2022 20.20 20.20 20.07 20.10 9,866 -0.18(-0.90%)
Apr 19, 2022 20.22 20.29 20.22 20.29 2,038 -0.01(-0.04%)
Apr 18, 2022 20.31 20.31 20.24 20.29 2,441 -0.05(-0.23%)
Apr 14, 2022 20.37 20.37 20.19 20.34 4,238 -0.12(-0.60%)
Apr 13, 2022 20.53 20.53 20.46 20.46 10,635 +0.22(+1.11%)
Apr 12, 2022 20.38 20.38 20.24 20.24 1,815 -0.05(-0.25%)
Apr 11, 2022 20.29 20.29 20.29 20.29 359 -0.20(-0.96%)
Apr 08, 2022 20.47 20.49 20.47 20.49 1,092 +0.27(+1.34%)
Apr 07, 2022 20.17 20.21 20.04 20.21 5,721 -0.18(-0.87%)
Apr 06, 2022 20.37 20.39 20.25 20.39 6,071 -0.25(-1.20%)
Apr 05, 2022 20.90 20.90 20.64 20.64 1,739 -0.30(-1.43%)
Apr 04, 2022 20.90 20.94 20.88 20.94 7,681 +0.11(+0.53%)
Apr 01, 2022 20.71 20.83 20.71 20.83 1,494 +0.36(+1.76%)
Mar 31, 2022 20.48 20.48 20.41 20.47 7,585 -0.10(-0.50%)
Mar 30, 2022 20.49 20.57 20.49 20.57 968 +0.12(+0.60%)
Mar 29, 2022 20.46 20.46 20.45 20.45 1,318 +0.21(+1.05%)
Mar 28, 2022 20.13 20.25 20.13 20.24 5,685 -0.07(-0.34%)
Mar 25, 2022 20.23 20.31 20.21 20.31 10,602 -0.17(-0.84%)
Mar 24, 2022 20.37 20.48 20.37 20.48 980 +0.23(+1.13%)
Mar 23, 2022 20.22 20.37 20.21 20.25 16,427 +0.04(+0.20%)
Mar 22, 2022 20.19 20.22 20.18 20.21 12,230 +0.27(+1.34%)
Mar 21, 2022 20.00 20.00 19.82 19.94 10,849 +0.05(+0.27%)
Mar 18, 2022 19.71 19.93 19.71 19.89 11,807 +0.06(+0.29%)
Mar 17, 2022 19.70 19.85 19.61 19.83 5,236 +0.12(+0.62%)
Mar 16, 2022 19.14 19.71 19.14 19.71 34,438 +0.89(+4.71%)
Mar 15, 2022 18.73 18.84 18.73 18.82 8,533 -0.19(-1.01%)
Mar 14, 2022 19.31 19.31 19.00 19.01 2,443 -0.39(-2.00%)
Mar 11, 2022 19.77 19.77 19.40 19.40 1,446 -0.38(-1.90%)
Mar 10, 2022 19.68 19.80 19.57 19.77 7,332 -0.06(-0.30%)
Mar 09, 2022 19.83 19.83 19.83 19.83 926 +0.37(+1.88%)
Mar 08, 2022 19.60 19.67 19.31 19.47 7,947 -0.24(-1.22%)
Mar 07, 2022 20.02 20.04 19.70 19.71 12,691 -0.57(-2.80%)
Mar 04, 2022 20.18 20.29 20.18 20.28 906 -0.12(-0.58%)
Mar 03, 2022 20.48 20.49 20.40 20.40 4,824 -0.04(-0.18%)
Mar 02, 2022 20.17 20.48 20.16 20.43 5,098 +0.22(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.