Pacer Emerging Markets Cash Cows 100 ETF (ECOW) Historical Stock Data
20.36 ↑0.25 (1.24%)
As of April 26, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, ECOW is up 0.10% a day on average. There have been 14 days where Pacer Emerging Markets Cash Cows 100 ETF closed green and 16 days where ECOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.36 | 20.36 | ↑$0.00 (0.00%) | 20.33 | 20.40 | 20.90K |
| 2024-04-25 | 19.98 | 20.11 | ↑$0.13 (0.65%) | 19.92 | 20.11 | 18.45K |
| 2024-04-24 | 19.96 | 19.99 | ↑$0.03 (0.15%) | 19.93 | 20.04 | 42.22K |
| 2024-04-23 | 19.92 | 20.03 | ↑$0.11 (0.55%) | 19.90 | 20.07 | 26.48K |
| 2024-04-22 | 19.96 | 20.02 | ↑$0.06 (0.30%) | 19.85 | 20.04 | 12.83K |
| 2024-04-19 | 19.97 | 20.10 | ↑$0.13 (0.63%) | 19.97 | 20.12 | 19.08K |
| 2024-04-18 | 20.08 | 20.06 | ↓$0.02 (-0.10%) | 20.00 | 20.12 | 15.18K |
| 2024-04-17 | 20.02 | 20.01 | ↓$0.01 (-0.05%) | 20.00 | 20.10 | 11.44K |
| 2024-04-16 | 19.92 | 19.93 | ↑$0.01 (0.03%) | 19.86 | 19.98 | 30.03K |
| 2024-04-15 | 20.38 | 20.26 | ↓$0.12 (-0.59%) | 20.22 | 20.38 | 11.27K |
| 2024-04-12 | 20.50 | 20.34 | ↓$0.16 (-0.78%) | 20.31 | 20.50 | 9.31K |
| 2024-04-11 | 20.84 | 20.76 | ↓$0.08 (-0.38%) | 20.68 | 20.84 | 14.75K |
| 2024-04-10 | 20.70 | 20.65 | ↓$0.05 (-0.22%) | 20.59 | 20.75 | 72K |
| 2024-04-09 | 20.91 | 20.90 | ↓$0.01 (-0.05%) | 20.85 | 20.94 | 9.94K |
| 2024-04-08 | 20.46 | 20.66 | ↑$0.20 (0.98%) | 20.46 | 20.73 | 79.35K |
| 2024-04-05 | 20.45 | 20.43 | ↓$0.02 (-0.07%) | 20.36 | 20.47 | 16.19K |
| 2024-04-04 | 20.49 | 20.42 | ↓$0.07 (-0.34%) | 20.40 | 20.70 | 49.95K |
| 2024-04-03 | 20.17 | 20.37 | ↑$0.20 (0.99%) | 20.17 | 20.41 | 28.46K |
| 2024-04-02 | 20.18 | 20.33 | ↑$0.15 (0.74%) | 20.18 | 20.37 | 14.05K |
| 2024-04-01 | 20.09 | 20.07 | ↓$0.02 (-0.10%) | 20.06 | 20.20 | 28.57K |
| 2024-03-28 | 19.93 | 20.09 | ↑$0.16 (0.78%) | 19.93 | 20.14 | 15.20K |
| 2024-03-27 | 19.79 | 19.93 | ↑$0.14 (0.71%) | 19.79 | 19.98 | 28.38K |
| 2024-03-26 | 19.93 | 19.83 | ↓$0.10 (-0.50%) | 19.83 | 19.93 | 87.87K |
| 2024-03-25 | 20.09 | 19.99 | ↓$0.10 (-0.49%) | 19.99 | 20.09 | 7.40K |
| 2024-03-22 | 20.13 | 20.02 | ↓$0.11 (-0.55%) | 20.00 | 20.13 | 12.36K |
| 2024-03-21 | 20.21 | 20.19 | ↓$0.02 (-0.10%) | 20.19 | 20.33 | 18.99K |
| 2024-03-20 | 20.07 | 20.27 | ↑$0.20 (1.00%) | 20.00 | 20.27 | 11.45K |
| 2024-03-19 | 20.06 | 20.03 | ↓$0.03 (-0.13%) | 19.96 | 20.15 | 22.78K |
| 2024-03-18 | 20.10 | 19.99 | ↓$0.12 (-0.57%) | 19.98 | 20.10 | 13.83K |
| 2024-03-15 | 19.93 | 20.05 | ↑$0.12 (0.60%) | 19.93 | 20.14 | 113.08K |
Create an account or log in to view more rows.
$ECOW Growth/Value
$ECOW bounce it!!
$ECOW all in
$ECOW Awaiting buy signal..
$ECOW Powell save me
$ECOW Yolo
$ECOW gonna take my L with this one
$ECOW starting to gap up a little
$ECOW just waiting to short this bad boy.
$ECOW Bears always win...
Bulls have to be forever bagholders....