Pacer Emerging Markets Cash Cows 100 ETF (ECOW) Historical Stock Data

19.82 ↓0.11 (-0.53%)

As of January 26, 2023, 1:19pm EST.

Historical Data

In the past 30 trading days, ECOW is down -0.04% a day on average. There have been 13 days where Pacer Emerging Markets Cash Cows 100 ETF closed green and 17 days where ECOW closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	19.89	19.82	↓$0.07 (-0.35%)	19.78	19.89	10.29K
2023-01-26	20.00	19.93	↓$0.07 (-0.37%)	19.81	20.00	73.16K
2023-01-25	19.83	19.94	↑$0.11 (0.55%)	19.76	19.94	8.61K
2023-01-24	19.81	19.86	↑$0.05 (0.25%)	19.75	19.93	13.11K
2023-01-23	19.88	19.86	↓$0.02 (-0.10%)	19.79	19.96	52.59K
2023-01-20	19.61	19.77	↑$0.16 (0.82%)	19.61	19.82	155.55K
2023-01-19	19.40	19.47	↑$0.07 (0.36%)	19.28	19.56	88.22K
2023-01-18	19.56	19.31	↓$0.25 (-1.28%)	19.29	19.56	26.85K
2023-01-17	19.34	19.33	↓$0.01 (-0.05%)	19.26	19.35	13.88K
2023-01-13	19.31	19.35	↑$0.04 (0.21%)	19.28	19.42	57.32K
2023-01-12	19.20	19.38	↑$0.18 (0.93%)	19.18	19.40	25.41K
2023-01-11	19.03	19.16	↑$0.13 (0.66%)	19.01	19.19	184.81K
2023-01-10	19.03	19.06	↑$0.03 (0.16%)	18.92	19.06	11.69K
2023-01-09	18.88	18.90	↑$0.02 (0.11%)	18.80	19.03	23.24K
2023-01-06	18.71	18.88	↑$0.17 (0.91%)	18.70	18.90	35.10K
2023-01-05	18.52	18.50	↓$0.02 (-0.08%)	18.36	18.54	20.16K
2023-01-04	18.50	18.68	↑$0.18 (0.97%)	18.47	18.68	16.88K
2023-01-03	18.59	18.54	↓$0.05 (-0.27%)	18.51	18.65	7.08K
2022-12-30	18.54	18.43	↓$0.11 (-0.59%)	18.38	18.54	14.84K
2022-12-29	18.58	18.56	↓$0.02 (-0.11%)	18.52	18.61	18.77K
2022-12-28	18.57	18.34	↓$0.23 (-1.24%)	18.34	18.57	37.36K
2022-12-27	18.60	18.73	↑$0.13 (0.70%)	18.60	18.78	40.40K
2022-12-23	18.52	18.50	↓$0.02 (-0.11%)	18.45	18.54	41.02K
2022-12-22	18.58	18.47	↓$0.11 (-0.59%)	18.31	18.58	14.36K
2022-12-21	18.71	18.73	↑$0.02 (0.08%)	18.64	18.75	13.67K
2022-12-20	18.67	18.51	↓$0.16 (-0.86%)	18.43	19.38	10.71K
2022-12-19	18.54	18.50	↓$0.04 (-0.22%)	18.46	18.59	11.65K
2022-12-16	18.58	18.51	↓$0.07 (-0.38%)	18.47	18.63	5.66K
2022-12-15	18.69	18.50	↓$0.19 (-1.00%)	18.39	18.69	32.11K
2022-12-14	18.89	18.85	↓$0.04 (-0.21%)	18.74	18.89	20.02K