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

20.09 +0.16 (+0.78%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.28 21.34 21.10 21.34 5,322 -0.61(-2.79%)
Feb 25, 2022 21.67 22.08 21.67 21.95 12,080 +0.62(+2.91%)
Feb 24, 2022 20.92 21.33 20.83 21.33 8,582 -0.69(-3.15%)
Feb 23, 2022 22.16 22.16 22.02 22.02 5,894 -0.46(-2.03%)
Feb 22, 2022 22.29 22.48 22.21 22.48 17,046 -0.15(-0.64%)
Feb 18, 2022 22.63 0 -0.03(-0.13%)
Feb 17, 2022 22.83 22.83 22.61 22.66 2,175 -0.39(-1.70%)
Feb 16, 2022 22.89 23.14 22.87 23.05 12,528 +0.28(+1.23%)
Feb 15, 2022 22.69 22.77 22.69 22.77 5,504 +0.26(+1.14%)
Feb 14, 2022 22.56 22.56 22.47 22.51 8,146 -0.16(-0.71%)
Feb 11, 2022 22.74 22.75 22.67 22.67 2,220 -0.20(-0.86%)
Feb 10, 2022 22.97 23.10 22.87 22.87 1,290 +0.15(+0.65%)
Feb 09, 2022 22.67 22.72 22.67 22.72 3,383 +0.21(+0.92%)
Feb 08, 2022 22.46 22.51 22.46 22.51 1,126 +0.42(+1.91%)
Feb 07, 2022 21.98 22.17 21.98 22.09 12,106 +0.38(+1.76%)
Feb 04, 2022 21.59 21.74 21.59 21.71 3,441 -0.08(-0.36%)
Feb 02, 2022 21.68 21.79 21.68 21.79 1,552 -0.02(-0.07%)
Feb 01, 2022 21.74 21.80 21.74 21.80 784 +0.22(+1.01%)
Jan 31, 2022 21.46 21.59 0 +0.43(+2.04%)
Jan 28, 2022 21.09 21.16 21.00 21.15 2,659 -0.13(-0.63%)
Jan 27, 2022 21.37 21.37 21.29 21.29 905 +0.09(+0.41%)
Jan 26, 2022 21.45 21.45 21.20 21.20 981 -0.16(-0.74%)
Jan 25, 2022 21.03 21.36 21.03 21.36 1,254 +0.03(+0.12%)
Jan 24, 2022 21.31 21.42 21.02 21.33 11,138 -0.40(-1.83%)
Jan 21, 2022 21.88 21.88 21.71 21.73 1,286 -0.51(-2.31%)
Jan 20, 2022 22.18 22.25 22.18 22.24 1,990 +0.18(+0.80%)
Jan 19, 2022 21.97 22.10 21.97 22.07 20,464 +0.54(+2.53%)
Jan 18, 2022 21.58 21.58 21.46 21.52 3,112 -0.58(-2.62%)
Jan 14, 2022 22.10 0 +0.05(+0.25%)
Jan 13, 2022 22.33 22.33 22.05 22.05 12,050 -0.33(-1.48%)
Jan 12, 2022 22.20 22.38 22.20 22.38 11,219 +0.34(+1.53%)
Jan 11, 2022 21.73 22.05 21.73 22.04 1,102 +0.40(+1.85%)
Jan 10, 2022 21.50 21.64 21.50 21.64 7,214 +0.06(+0.26%)
Jan 07, 2022 21.58 21.59 21.58 21.59 853 +0.04(+0.16%)
Jan 05, 2022 21.55 21.55 21.55 0 -0.09(-0.41%)
Jan 04, 2022 21.71 21.71 21.64 21.64 3,616 -0.02(-0.11%)
Jan 03, 2022 21.55 21.68 21.55 21.66 530 +0.11(+0.52%)
Dec 31, 2021 21.53 21.65 21.53 21.55 367 -0.05(-0.24%)
Dec 30, 2021 21.57 21.60 21.54 21.60 4,442 +0.06(+0.28%)
Dec 29, 2021 21.53 21.54 21.51 21.54 6,897 -0.07(-0.31%)
Dec 28, 2021 21.59 21.63 21.59 21.61 3,480 -0.05(-0.22%)
Dec 27, 2021 21.78 21.78 21.62 21.66 43,686 +0.02(+0.08%)
Dec 23, 2021 21.50 21.65 21.49 21.64 43,850 +0.31(+1.46%)
Dec 22, 2021 21.20 21.33 21.20 21.33 489 +0.08(+0.38%)
Dec 21, 2021 21.20 21.25 21.20 21.25 767 +0.13(+0.59%)
Dec 20, 2021 20.84 21.12 20.69 21.12 7,124 -0.09(-0.44%)
Dec 17, 2021 21.26 21.26 21.21 21.21 125 -0.33(-1.52%)
Dec 16, 2021 21.42 21.55 21.42 21.54 4,851 +0.44(+2.09%)
Dec 14, 2021 21.10 21.10 21.10 2 -0.05(-0.25%)
Dec 13, 2021 21.15 21.15 21.15 21.15 2,841 -0.11(-0.53%)
Dec 10, 2021 21.28 21.28 21.27 21.27 2,902 -0.13(-0.61%)
Dec 08, 2021 21.40 21.40 21.40 2 +0.07(+0.33%)
Dec 07, 2021 21.33 21.33 21.33 21.33 702 +0.36(+1.73%)
Dec 03, 2021 20.96 20.96 20.96 6 +0.12(+0.55%)
Dec 02, 2021 20.85 20.85 20.85 20.85 172 +0.40(+1.98%)
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.