Pacer Global Cash Cows Dividend ETF (GCOW) Historical Stock Data
33.97 ↑0.36 (1.07%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GCOW is down -0.14% a day on average. There have been 12 days where Pacer Global Cash Cows Dividend ETF closed green and 18 days where GCOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 33.68 | 33.97 | ↑$0.29 (0.86%) | 33.68 | 34.00 | 353.20K |
| 2024-04-18 | 33.75 | 33.61 | ↓$0.14 (-0.41%) | 33.54 | 33.78 | 379.43K |
| 2024-04-17 | 33.67 | 33.64 | ↓$0.03 (-0.09%) | 33.51 | 33.82 | 289.67K |
| 2024-04-16 | 33.74 | 33.55 | ↓$0.19 (-0.56%) | 33.46 | 33.74 | 624.83K |
| 2024-04-15 | 34.33 | 33.91 | ↓$0.42 (-1.22%) | 33.82 | 34.34 | 383.93K |
| 2024-04-12 | 34.48 | 34.03 | ↓$0.45 (-1.31%) | 33.97 | 34.50 | 181.05K |
| 2024-04-11 | 34.68 | 34.52 | ↓$0.16 (-0.46%) | 34.26 | 34.72 | 283.30K |
| 2024-04-10 | 34.66 | 34.52 | ↓$0.14 (-0.40%) | 34.35 | 34.67 | 404.57K |
| 2024-04-09 | 34.99 | 34.93 | ↓$0.06 (-0.17%) | 34.78 | 35.05 | 189.41K |
| 2024-04-08 | 34.83 | 34.82 | ↓$0.01 (-0.03%) | 34.76 | 34.92 | 212.37K |
| 2024-04-05 | 34.63 | 34.70 | ↑$0.07 (0.20%) | 34.42 | 34.75 | 219.77K |
| 2024-04-04 | 35.15 | 34.65 | ↓$0.50 (-1.41%) | 34.60 | 35.26 | 212.94K |
| 2024-04-03 | 34.78 | 34.89 | ↑$0.11 (0.32%) | 34.72 | 34.92 | 303.47K |
| 2024-04-02 | 34.66 | 34.74 | ↑$0.09 (0.25%) | 34.60 | 34.75 | 157.29K |
| 2024-04-01 | 34.81 | 34.68 | ↓$0.14 (-0.39%) | 34.58 | 34.88 | 195.84K |
| 2024-03-28 | 34.70 | 34.70 | ↑$0.00 (0.00%) | 34.62 | 34.75 | 283.25K |
| 2024-03-27 | 34.41 | 34.66 | ↑$0.25 (0.73%) | 34.33 | 34.66 | 261.50K |
| 2024-03-26 | 34.39 | 34.24 | ↓$0.15 (-0.44%) | 34.22 | 34.56 | 346.28K |
| 2024-03-25 | 34.39 | 34.44 | ↑$0.05 (0.15%) | 34.36 | 34.51 | 316.78K |
| 2024-03-22 | 34.48 | 34.30 | ↓$0.18 (-0.52%) | 34.28 | 34.48 | 222.28K |
| 2024-03-21 | 34.67 | 34.50 | ↓$0.17 (-0.49%) | 34.48 | 34.67 | 309.23K |
| 2024-03-20 | 34.60 | 35.01 | ↑$0.41 (1.18%) | 34.60 | 35.01 | 308.88K |
| 2024-03-19 | 34.68 | 34.72 | ↑$0.04 (0.12%) | 34.58 | 34.76 | 253.57K |
| 2024-03-18 | 34.71 | 34.59 | ↓$0.12 (-0.35%) | 34.48 | 34.76 | 234.63K |
| 2024-03-15 | 34.68 | 34.62 | ↓$0.06 (-0.17%) | 34.53 | 34.75 | 202.34K |
| 2024-03-14 | 34.82 | 34.58 | ↓$0.24 (-0.69%) | 34.43 | 34.82 | 207.58K |
| 2024-03-13 | 34.67 | 34.75 | ↑$0.08 (0.23%) | 34.67 | 34.85 | 292.66K |
| 2024-03-12 | 34.59 | 34.61 | ↑$0.02 (0.06%) | 34.43 | 34.63 | 281.26K |
| 2024-03-11 | 34.20 | 34.47 | ↑$0.27 (0.79%) | 34.20 | 34.47 | 270.41K |
| 2024-03-08 | 34.38 | 34.36 | ↓$0.03 (-0.07%) | 34.30 | 34.47 | 194.88K |
Create an account or log in to view more rows.
$GCOW the redness has arrived
$GCOW lock and load
$GCOW I’ll be buying more if this dips!
$GCOW just bought a half position.
$GCOW we always finish green after a red week. Less go!
$GCOW said y’all dumb af
$GCOW Growth/Value
$GCOW I'm friggin bored. Just give us our money already
$GCOW wtf?
$GCOW pump up the volume