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

18.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 18.55 18.63 18.43 18.52 37,804 -0.05(-0.25%)
Nov 25, 2022 18.64 18.64 18.57 18.57 6,518 +0.17(+0.90%)
Nov 23, 2022 18.29 18.42 18.29 18.40 5,383 +0.20(+1.12%)
Nov 22, 2022 18.21 18.28 18.20 18.20 9,558 +0.04(+0.21%)
Nov 21, 2022 18.08 18.36 18.01 18.16 160,731 +0.02(+0.11%)
Nov 18, 2022 18.14 18.21 18.11 18.14 4,632 -0.13(-0.71%)
Nov 17, 2022 17.96 18.27 17.90 18.27 13,377 -0.05(-0.27%)
Nov 16, 2022 18.50 18.50 18.27 18.32 8,211 -0.41(-2.19%)
Nov 15, 2022 18.78 18.78 18.62 18.73 15,314 +0.23(+1.24%)
Nov 14, 2022 18.50 18.60 18.48 18.50 10,265 +0.04(+0.22%)
Nov 11, 2022 18.42 18.49 18.42 18.46 21,089 +0.49(+2.72%)
Nov 10, 2022 17.88 18.02 17.87 17.97 19,098 +0.42(+2.40%)
Nov 09, 2022 17.77 17.77 17.52 17.55 21,312 -0.17(-0.97%)
Nov 08, 2022 17.55 17.79 17.55 17.72 22,124 +0.10(+0.57%)
Nov 07, 2022 17.63 17.68 17.59 17.62 19,935 +0.03(+0.17%)
Nov 04, 2022 17.42 17.61 17.39 17.59 7,774 +0.78(+4.64%)
Nov 03, 2022 16.65 16.84 16.59 16.81 50,542 +0.10(+0.60%)
Nov 02, 2022 16.85 17.32 16.71 16.71 17,057 -0.13(-0.77%)
Nov 01, 2022 16.85 16.86 16.75 16.84 623 +0.31(+1.88%)
Oct 31, 2022 16.48 16.55 16.39 16.53 9,655 -0.14(-0.84%)
Oct 28, 2022 16.64 16.83 16.54 16.67 14,466 -0.17(-1.01%)
Oct 27, 2022 16.91 16.92 16.84 16.84 1,439 -0.05(-0.30%)
Oct 26, 2022 16.82 17.11 16.82 16.89 4,052 +0.09(+0.54%)
Oct 25, 2022 16.77 16.81 16.71 16.80 7,313 +0.07(+0.42%)
Oct 24, 2022 16.81 16.82 16.66 16.73 13,369 -0.61(-3.49%)
Oct 21, 2022 16.91 17.34 16.91 17.34 9,935 +0.37(+2.15%)
Oct 20, 2022 17.09 17.15 16.96 16.97 3,589 +0.17(+1.04%)
Oct 19, 2022 16.89 16.98 16.77 16.80 11,472 -0.21(-1.26%)
Oct 18, 2022 17.12 17.12 16.92 17.01 16,847 -0.03(-0.18%)
Oct 17, 2022 16.96 17.16 16.96 17.04 52,485 +0.48(+2.90%)
Oct 14, 2022 16.78 16.78 16.54 16.56 4,817 -0.22(-1.31%)
Oct 13, 2022 16.39 16.78 16.39 16.78 1,838 +0.07(+0.42%)
Oct 12, 2022 16.73 16.73 16.71 16.71 494 -0.10(-0.61%)
Oct 11, 2022 16.83 16.97 16.81 16.81 5,405 -0.10(-0.58%)
Oct 10, 2022 16.91 16.91 16.91 16.91 446 -0.14(-0.82%)
Oct 07, 2022 17.15 17.15 17.05 17.05 1,251 -0.30(-1.73%)
Oct 06, 2022 17.37 17.38 17.35 17.35 123,048 -0.02(-0.11%)
Oct 05, 2022 17.37 17.37 17.37 17.37 53 -0.09(-0.51%)
Oct 04, 2022 17.45 17.49 17.40 17.46 996 +0.42(+2.48%)
Oct 03, 2022 16.99 17.10 16.99 17.04 5,621 +0.62(+3.77%)
Sep 30, 2022 16.51 16.51 16.42 16.42 2,252 -0.00(-0.00%)
Sep 29, 2022 16.38 16.42 16.34 16.42 1,230 -0.27(-1.63%)
Sep 28, 2022 16.57 16.79 16.58 16.69 6,141 -0.02(-0.10%)
Sep 27, 2022 16.81 16.81 16.70 16.71 3,486 +0.01(+0.04%)
Sep 26, 2022 17.02 17.02 16.70 16.70 2,989 -0.57(-3.30%)
Sep 23, 2022 17.31 17.31 17.15 17.27 2,829 -0.52(-2.92%)
Sep 22, 2022 17.82 17.82 17.71 17.79 4,123 +0.09(+0.48%)
Sep 21, 2022 17.83 17.88 17.70 17.70 2,103 -0.16(-0.91%)
Sep 20, 2022 17.80 17.89 17.80 17.87 1,724 -0.14(-0.76%)
Sep 19, 2022 18.03 18.03 18.00 18.00 521 -0.02(-0.11%)
Sep 16, 2022 17.98 18.11 17.98 18.02 2,407 -0.26(-1.42%)
Sep 15, 2022 18.31 18.31 18.28 18.28 884 -0.09(-0.47%)
Sep 14, 2022 18.33 18.37 18.28 18.37 506 +0.15(+0.83%)
Sep 13, 2022 18.50 18.50 18.22 18.22 250 -0.67(-3.56%)
Sep 12, 2022 18.72 18.90 18.72 18.89 1,137 +0.30(+1.64%)
Sep 09, 2022 18.57 18.58 18.56 18.58 1,768 +0.37(+2.03%)
Sep 08, 2022 18.21 18.21 18.21 18.21 186 -0.13(-0.69%)
Sep 07, 2022 18.24 18.34 18.24 18.34 712 +0.20(+1.08%)
Sep 06, 2022 18.14 18.22 18.13 18.14 530 -0.02(-0.12%)
Sep 02, 2022 18.22 18.22 18.12 18.17 1,810 -0.07(-0.37%)
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.