Pacer Emerging Markets Cash Cows 100 ETF (ECOW) Historical Stock Data
20.08 ↑0.15 (0.75%)
As of March 28, 2024, 12:43pm EST.
Historical Data
In the past 30 trading days, ECOW is down -0.04% a day on average. There have been 15 days where Pacer Emerging Markets Cash Cows 100 ETF closed green and 15 days where ECOW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 20.18 | 20.03 | ↓$0.15 (-0.74%) | 19.97 | 20.18 | 5.76K |
2024-03-13 | 20.15 | 20.15 | ↓$0.00 (0.00%) | 20.12 | 20.18 | 10.44K |
2024-03-12 | 20.00 | 20.05 | ↑$0.05 (0.25%) | 19.98 | 20.09 | 14.74K |
2024-03-11 | 19.99 | 19.95 | ↓$0.04 (-0.22%) | 19.93 | 19.99 | 9.18K |
2024-03-08 | 19.93 | 19.83 | ↓$0.10 (-0.50%) | 19.82 | 19.94 | 37.08K |
2024-03-07 | 19.85 | 19.92 | ↑$0.07 (0.35%) | 19.79 | 19.93 | 12.97K |
2024-03-06 | 19.85 | 19.81 | ↓$0.04 (-0.20%) | 19.81 | 19.92 | 18.60K |
2024-03-05 | 19.55 | 19.55 | ↑$0.00 (0.00%) | 19.53 | 19.67 | 16.63K |
2024-03-04 | 19.87 | 19.69 | ↓$0.18 (-0.91%) | 19.69 | 19.87 | 11.46K |
2024-03-01 | 19.68 | 19.79 | ↑$0.11 (0.56%) | 19.68 | 19.86 | 19.94K |
2024-02-29 | 19.61 | 19.62 | ↑$0.01 (0.05%) | 19.61 | 19.73 | 27.40K |
2024-02-28 | 19.87 | 19.64 | ↓$0.23 (-1.16%) | 19.59 | 19.87 | 21.39K |
2024-02-27 | 19.96 | 19.93 | ↓$0.03 (-0.15%) | 19.87 | 19.96 | 15.62K |
2024-02-26 | 19.82 | 19.82 | ↑$0.00 (0.00%) | 19.80 | 19.87 | 11.95K |
2024-02-23 | 19.79 | 19.82 | ↑$0.03 (0.15%) | 19.79 | 19.89 | 21.46K |
2024-02-22 | 20.02 | 19.94 | ↓$0.08 (-0.42%) | 19.87 | 20.02 | 25.29K |
2024-02-21 | 19.68 | 19.76 | ↑$0.08 (0.41%) | 19.68 | 19.83 | 34.88K |
2024-02-20 | 19.71 | 19.80 | ↑$0.09 (0.46%) | 19.71 | 19.81 | 17.91K |
2024-02-16 | 19.71 | 19.73 | ↑$0.02 (0.10%) | 19.60 | 19.73 | 20.59K |
2024-02-15 | 19.53 | 19.55 | ↑$0.03 (0.13%) | 19.47 | 19.63 | 26.03K |
2024-02-14 | 19.30 | 19.43 | ↑$0.13 (0.67%) | 19.30 | 19.46 | 10.98K |
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....