Pacer Emerging Markets Cash Cows 100 ETF (ECOW) Historical Stock Data
25.35 ↓0.12 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECOW is down 0.00% a day on average. There have been 18 days where Pacer Emerging Markets Cash Cows 100 ETF closed green and 12 days where ECOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.64 | 25.35 | ↓$0.30 (-1.15%) | 25.35 | 25.70 | 11.67K |
| 2025-12-04 | 25.51 | 25.47 | ↓$0.05 (-0.18%) | 25.40 | 25.51 | 30.46K |
| 2025-12-03 | 25.38 | 25.45 | ↑$0.07 (0.26%) | 25.38 | 25.47 | 9.34K |
| 2025-12-02 | 25.32 | 25.30 | ↓$0.02 (-0.07%) | 25.23 | 25.35 | 15.91K |
| 2025-12-01 | 25.24 | 25.25 | ↑$0.01 (0.02%) | 25.22 | 25.31 | 20.20K |
| 2025-11-28 | 25.05 | 25.08 | ↑$0.03 (0.13%) | 24.98 | 25.09 | 8.85K |
| 2025-11-26 | 24.90 | 25.01 | ↑$0.11 (0.45%) | 24.90 | 25.01 | 7.37K |
| 2025-11-25 | 24.65 | 24.84 | ↑$0.19 (0.77%) | 24.62 | 24.87 | 9.13K |
| 2025-11-24 | 24.60 | 24.70 | ↑$0.10 (0.41%) | 24.55 | 24.70 | 4.82K |
| 2025-11-21 | 24.39 | 24.52 | ↑$0.13 (0.55%) | 24.31 | 24.57 | 31.14K |
| 2025-11-20 | 24.96 | 24.51 | ↓$0.45 (-1.81%) | 24.50 | 24.96 | 32.72K |
| 2025-11-19 | 24.92 | 24.89 | ↓$0.03 (-0.11%) | 24.85 | 24.95 | 5.85K |
| 2025-11-18 | 24.85 | 24.93 | ↑$0.08 (0.34%) | 24.85 | 24.99 | 12.27K |
| 2025-11-17 | 25.12 | 24.99 | ↓$0.13 (-0.51%) | 24.97 | 25.19 | 10.08K |
| 2025-11-14 | 25.30 | 25.38 | ↑$0.08 (0.32%) | 25.30 | 25.48 | 54.24K |
| 2025-11-13 | 25.59 | 25.44 | ↓$0.15 (-0.58%) | 25.41 | 25.67 | 15.95K |
| 2025-11-12 | 25.55 | 25.57 | ↑$0.02 (0.07%) | 25.50 | 25.59 | 13.57K |
| 2025-11-11 | 25.50 | 25.56 | ↑$0.06 (0.23%) | 25.49 | 25.59 | 7.54K |
| 2025-11-10 | 25.29 | 25.41 | ↑$0.12 (0.48%) | 25.27 | 25.44 | 12.63K |
| 2025-11-07 | 25.12 | 25.26 | ↑$0.14 (0.57%) | 25.05 | 25.27 | 35.44K |
| 2025-11-06 | 25.28 | 25.23 | ↓$0.05 (-0.21%) | 25.19 | 25.34 | 33.92K |
| 2025-11-05 | 24.85 | 25.02 | ↑$0.17 (0.69%) | 24.85 | 25.05 | 16.47K |
| 2025-11-04 | 24.85 | 24.65 | ↓$0.20 (-0.80%) | 24.19 | 24.93 | 13.39K |
| 2025-11-03 | 25.04 | 25.06 | ↑$0.02 (0.07%) | 25.00 | 25.09 | 7.57K |
| 2025-10-31 | 25.02 | 24.99 | ↓$0.03 (-0.13%) | 24.96 | 25.02 | 7.10K |
| 2025-10-30 | 25.10 | 25.16 | ↑$0.06 (0.23%) | 25.10 | 25.21 | 8.43K |
| 2025-10-29 | 25.20 | 25.13 | ↓$0.07 (-0.28%) | 25.07 | 25.28 | 19.69K |
| 2025-10-28 | 24.97 | 25.09 | ↑$0.12 (0.48%) | 24.91 | 25.10 | 12.64K |
| 2025-10-27 | 25.13 | 25.14 | ↑$0.01 (0.06%) | 25.05 | 25.17 | 19.40K |
| 2025-10-24 | 24.95 | 24.87 | ↓$0.09 (-0.34%) | 24.86 | 24.97 | 10.10K |
Create an account or log in to view more rows.
$ECOW starting to gap up a little
$ECOW why is there no volume? Is that suspicious?
$ECOW hold and buy… go green go!!!
$ECOW what happens?
$ECOW wow
looking like it’s going to be a monster day!
$ECOW still bullish
$ECOW I'll say it again slowwwllyyyy! Better stocks to short by far
$ECOW When they tell me diversifying is for idiots
$ECOW hot trash
$ECOW Growth/Value