Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ECOW Historical Prices

Pacer Emerging Markets Cash Cows 100 ETF · daily open, high, low, close & volume

Trading days
250
Period high
29.53
Period low
24.31
Period change
+2.13%
DateOpenHighLowCloseChangeVolume
Nov 5, 202625.9425.9525.7725.77-0.84%33,851
Nov 4, 202625.8226.0425.8225.98+2.25%116,331
Nov 3, 202625.5225.5825.4025.41-0.86%20,150
Nov 2, 202625.6125.7925.6125.63+0.77%60,114
Oct 30, 202625.5025.5025.3525.43-0.53%62,035
Oct 29, 202625.5925.6025.4625.57-1.30%9,341
Oct 28, 202625.9725.9725.8025.91-0.69%27,949
Oct 27, 202626.1226.1426.0426.09+0.41%15,326
Oct 26, 202625.8526.0325.7425.98-2.40%73,858
Oct 23, 202626.6326.6626.5226.62-0.04%12,777
Oct 22, 202626.6426.6426.5026.63-0.88%23,001
Oct 21, 202626.9926.9926.8126.87-0.45%22,447
Oct 20, 202626.9227.0726.8826.99+0.95%26,834
Oct 19, 202626.9526.9526.6626.74-0.76%37,962
Oct 16, 202627.0027.0926.4526.94-0.03%33,363
Oct 15, 202626.8927.6125.7926.95+0.09%163,345
Oct 14, 202626.9527.0126.8726.92-0.43%18,133
Oct 13, 202627.0527.1327.0027.04+0.41%19,723
Oct 12, 202626.8826.9726.8726.93-0.15%10,090
Oct 9, 202626.8926.9826.8926.97+1.07%148,344
Oct 8, 202626.6226.7226.6126.69-0.08%18,551
Oct 7, 202626.6626.7826.6526.71-0.22%9,625
Oct 6, 202626.8226.8226.7526.77+0.14%10,821
Oct 5, 202626.6426.8026.6426.73+2.32%20,486
Oct 2, 202626.1026.1425.9626.13+0.53%9,272
Oct 1, 202626.0626.0825.9425.99-0.84%29,279
Sep 30, 202626.3626.3626.0226.21-0.40%80,382
Sep 29, 202626.2626.3526.1826.31-0.31%26,909
Sep 28, 202626.4626.5326.3626.39-0.77%31,499
Sep 25, 202626.5426.6326.5126.60+0.04%16,895
Sep 24, 202626.7126.7126.5426.59-0.67%17,720
Sep 23, 202626.8626.8626.6826.77-0.60%50,323
Sep 22, 202626.8826.9626.7626.93+0.47%50,543
Sep 21, 202627.0327.0326.6826.81+0.31%263,935
Sep 18, 202626.8326.8626.6026.73-0.56%195,114
Sep 17, 202627.0827.0826.8326.88+0.54%191,064
Sep 16, 202626.9226.9326.6226.73-1.49%12,252
Sep 15, 202627.1327.1927.0927.13-0.40%19,575
Sep 14, 202627.1727.3027.0927.24-0.28%33,065
Sep 11, 202627.3927.4327.2527.32+0.16%16,221
Sep 10, 202627.2627.3627.2527.28-1.12%13,082
Sep 9, 202627.6927.7027.5727.59+0.09%22,608
Sep 8, 202627.5627.6027.4727.56+0.63%46,551
Sep 4, 202627.3727.4827.3327.39+0.01%18,534
Sep 3, 202627.2927.4227.2927.38-1.23%7,913
Sep 2, 202627.6727.7627.6127.73+0.45%16,095
Aug 31, 202627.7328.2427.5327.60-0.05%25,324
Aug 28, 202627.7127.7627.5427.61-0.33%25,644
Aug 27, 202627.7328.1227.6827.70-0.47%17,512
Aug 26, 202627.9028.9327.8227.84-0.35%153,835
Aug 25, 202627.7327.9527.7327.93+0.50%11,627
Aug 24, 202627.8327.8327.7727.80-0.58%13,321
Aug 21, 202627.9027.9927.8927.96+1.78%46,649
Aug 20, 202627.4027.5427.4027.47-0.11%15,051
Aug 19, 202627.5027.5927.4827.50+1.38%15,866
Aug 18, 202627.1927.2927.1227.13-0.42%12,550
Aug 17, 202627.2627.3027.2027.24+0.52%15,237
Aug 14, 202627.0527.1227.0127.10-0.03%16,927
Aug 13, 202627.2328.0827.0227.11-0.85%22,278
Aug 12, 202627.3827.4127.3027.34-0.01%11,341
Aug 11, 202627.4927.5027.3127.34-1.21%25,006
Aug 10, 202627.6427.7327.6327.68-0.25%16,750
Aug 7, 202627.7827.7927.6927.75+0.77%13,987
Aug 6, 202627.5227.7027.0727.53-0.21%49,631
Aug 5, 202627.6927.7527.5927.59-0.17%7,225
Aug 4, 202627.5427.6627.5127.64+0.68%9,528
Aug 3, 202627.3927.4627.3927.45-0.14%8,638
Jul 31, 202627.4627.5327.4427.49-0.60%8,797
Jul 30, 202627.4927.6927.4927.66+1.29%18,937
Jul 29, 202627.3427.5427.2427.31+0.08%37,235
Jul 28, 202627.2627.3927.1827.28+0.13%32,643
Jul 27, 202627.1727.2827.1427.25+0.40%34,049
Jul 24, 202627.1027.3327.1027.14-0.07%21,639
Jul 23, 202627.2827.3627.1427.16-1.08%12,733
Jul 22, 202627.4227.5527.4227.46-0.06%23,791
Jul 21, 202627.4627.5227.4427.47+0.37%11,216
Jul 20, 202627.3827.5027.3427.37+0.20%24,996
Jul 17, 202627.1327.3427.1327.32-0.38%26,949
Jul 16, 202627.3627.5027.3627.42+0.70%14,178
Jul 15, 202627.2427.3127.1427.23+0.20%26,537
Jul 14, 202627.1827.2427.1127.17+1.00%31,584
Jul 13, 202627.1027.1226.8926.91-0.96%28,412
Jul 10, 202627.1027.2027.0727.17+1.11%16,126
Jul 9, 202626.7926.9026.7726.87+0.45%22,733
Jul 8, 202626.6626.7926.6126.74-0.56%25,206
Jul 7, 202627.1127.1126.8626.89-0.81%46,390
Jul 6, 202626.9927.1426.9427.11+1.80%63,283
Jul 2, 202626.6726.8826.5226.64+0.90%18,788
Jul 1, 202626.3426.5226.3426.40-0.47%21,762
Jun 30, 202626.5026.5826.4626.52-0.66%13,713
Jun 29, 202626.6626.7526.5926.70+0.58%35,979
Jun 26, 202626.3226.5926.3226.55+0.60%162,391
Jun 25, 202626.4526.4526.2526.39+0.45%16,622
Jun 24, 202626.3026.4026.1826.27-0.87%67,349
Jun 23, 202626.3426.6026.3426.50-0.95%62,697
Jun 22, 202625.7126.8625.5026.75-0.93%24,526
Jun 18, 202626.9727.0626.9527.00+1.20%16,349
Jun 17, 202627.1827.6426.6826.68-1.13%25,706
Jun 16, 202627.0927.1426.8226.99-1.18%257,831
Jun 15, 202627.4427.4927.2727.31+0.93%178,794
Jun 12, 202626.7927.1026.7727.06+0.26%18,015
Jun 11, 202626.4227.0026.4226.99+2.80%43,791
Jun 10, 202626.4626.6126.2126.26-1.07%60,916
Jun 9, 202626.7826.8626.1926.54-0.11%26,672
Jun 8, 202626.7126.7526.5526.57-0.35%16,468
Jun 5, 202626.9926.9926.6326.66-2.55%132,763
Jun 4, 202627.3527.3927.2727.36-0.87%56,505
Jun 3, 202627.6727.7027.5627.60-1.50%21,956
Jun 2, 202627.9028.0427.8928.02+0.92%21,095
Jun 1, 202627.6927.8227.6427.77+1.19%93,560
May 29, 202627.5427.5427.3527.44-0.27%55,099
May 28, 202627.5327.9127.4727.51-0.42%365,801
May 27, 202627.6827.7327.5727.63-0.18%37,309
May 26, 202627.4827.7327.4827.68+0.89%25,059
May 22, 202627.4927.5127.3727.44-0.19%25,920
May 21, 202627.4627.5727.3227.49-0.66%32,770
May 20, 202627.4627.6927.4327.67+1.12%57,841
May 19, 202627.2527.4827.2227.36-0.65%20,106
May 18, 202627.5527.5727.3927.54-0.30%33,931
May 15, 202627.7327.7527.5727.62-1.97%67,366
May 14, 202628.1728.3028.1328.18-0.42%89,235
May 13, 202628.2428.4828.2428.30+0.05%37,387
May 12, 202628.3528.3528.0728.29-1.13%45,871
May 11, 202628.5828.7128.5828.61+0.41%102,646
May 8, 202628.4628.5228.4328.49+0.81%22,541
May 7, 202628.5228.5528.2528.26-1.22%78,445
May 6, 202628.4428.6328.4228.61+1.56%27,551
May 5, 202628.0528.2428.0528.17+1.64%53,000
May 4, 202627.8127.9227.6727.71-0.16%56,187
May 1, 202627.7827.9327.7427.76-0.09%35,546
Apr 30, 202627.4427.8327.4427.79+1.96%44,632
Apr 29, 202627.3427.3527.1727.25-0.25%20,412
Apr 28, 202627.1927.3527.1827.32-0.44%18,428
Apr 27, 202627.4827.5727.4227.44-0.73%28,392
Apr 24, 202627.4727.6527.4027.64+0.56%165,336
Apr 23, 202627.6227.6827.4127.48-1.35%69,798
Apr 22, 202627.8327.9727.8327.86+0.78%53,161
Apr 21, 202627.9327.9727.6427.64-1.22%69,724
Apr 20, 202627.9528.0127.8427.99-0.38%107,293
Apr 17, 202628.1828.2228.0728.09+0.52%34,597
Apr 16, 202627.9828.0527.8627.95-0.26%59,750
Apr 15, 202627.9628.0427.9128.02-0.25%19,714
Apr 14, 202628.0028.1728.0028.09+0.53%31,028
Apr 13, 202627.7227.9727.6927.94+0.49%32,100
Apr 10, 202627.7727.9027.7627.80+0.66%55,366
Apr 9, 202627.3727.6727.3227.62+0.94%65,040
Apr 8, 202627.5227.5327.2727.36+1.88%50,852
Apr 7, 202626.5526.9925.9726.86+0.79%60,580
Apr 6, 202626.6026.7326.5226.65+0.13%58,375
Apr 2, 202626.3526.6926.3526.61-0.20%12,294
Apr 1, 202626.6526.8026.5726.66-0.02%27,006
Mar 31, 202626.2126.6726.2126.67+2.44%16,314
Mar 30, 202626.1626.2326.0026.04+0.09%29,908
Mar 27, 202626.0326.2725.9826.01+0.21%23,658
Mar 26, 202626.2026.3625.9525.96-2.50%43,355
Mar 25, 202626.5626.6926.4626.62+1.90%80,856
Mar 24, 202625.9326.3225.9326.13-0.55%36,515
Mar 23, 202626.0326.4526.0226.27+2.29%28,264
Mar 20, 202625.9926.0825.6325.68-2.38%20,881
Mar 19, 202625.9026.4025.9026.31+0.20%28,245
Mar 18, 202626.5326.5826.2626.26-1.58%24,555
Mar 17, 202626.7526.7726.6326.68+1.04%74,164
Mar 16, 202626.2626.4826.2626.41+1.72%39,599
Mar 13, 202626.3326.4425.9125.96-1.03%66,481
Mar 12, 202626.5626.6526.1926.23-1.72%78,163
Mar 11, 202626.6026.7326.5726.69+0.06%66,229
Mar 10, 202626.6526.9526.6126.68-0.24%59,877
Mar 9, 202626.1426.7626.0326.74+1.45%152,894
Mar 6, 202626.2426.4926.1626.36-0.18%42,301
Mar 5, 202626.4526.5626.2126.41-1.18%39,211
Mar 4, 202626.4926.7526.4726.72+0.38%29,205
Mar 3, 202626.4726.6926.1026.62-2.95%40,856
Mar 2, 202627.2427.5327.2427.43-1.40%187,139
Feb 27, 202627.7227.8727.7227.82-0.12%33,417
Feb 26, 202627.8827.8827.7027.86-0.59%48,935
Feb 25, 202628.0529.5327.8628.02+0.06%44,609
Feb 24, 202627.7828.0227.7128.00+1.69%62,047
Feb 23, 202627.5727.6527.5127.54-0.13%44,235
Feb 20, 202627.2427.9926.6127.57+0.94%47,340
Feb 19, 202627.2327.3627.1527.32-0.17%28,862
Feb 18, 202627.3427.4627.3427.36+0.00%39,894
Feb 17, 202627.2127.3927.0427.36-0.35%46,881
Feb 13, 202627.3927.4827.2327.46-0.39%74,162
Feb 12, 202627.7627.8327.5227.57-0.08%66,303
Feb 11, 202627.4427.6227.3627.59+1.53%125,997
Feb 10, 202627.1527.2427.1227.18+0.13%77,456
Feb 9, 202626.9727.1626.9727.14+0.85%156,434
Feb 6, 202626.6626.9426.6626.91+1.99%30,813
Feb 5, 202626.5126.6126.2326.39-0.68%49,625
Feb 4, 202626.7526.7526.4826.57+0.11%63,088
Feb 3, 202626.5426.6226.3426.54+0.88%27,880
Feb 2, 202626.0026.3226.0026.30+0.46%80,014
Jan 30, 202626.4926.4926.1326.18-1.98%34,769
Jan 29, 202626.8726.8926.4126.71-0.32%191,284
Jan 28, 202626.7526.8126.5726.80+0.13%78,097
Jan 27, 202626.5326.7626.5326.76+1.25%21,154
Jan 26, 202626.3726.5626.3026.43+0.37%59,228
Jan 23, 202626.0826.3626.0826.33+0.31%13,293
Jan 22, 202626.0926.3026.0626.25+1.51%64,638
Jan 21, 202625.7725.9225.7325.86+1.00%39,990
Jan 20, 202625.4925.7125.4925.61+0.81%53,674
Jan 16, 202625.3425.4425.3125.41-0.08%157,911
Jan 15, 202625.4026.0725.3425.43+0.57%15,038
Jan 14, 202625.2225.3025.2125.28+0.32%27,777
Jan 13, 202625.3125.3225.1825.20-0.25%24,109
Jan 12, 202625.0925.4325.0925.27+0.74%9,322
Jan 9, 202625.0025.1225.0025.08+0.59%19,475
Jan 8, 202624.7724.9324.7724.93+0.11%16,042
Jan 7, 202624.9524.9824.8524.91-0.12%33,835
Jan 6, 202624.9425.0024.8824.93+0.82%42,023
Jan 5, 202624.6124.7824.5724.73+0.38%99,067
Jan 2, 202624.6324.7824.5724.64+0.97%22,305
Dec 31, 202524.4424.4524.3524.40-0.41%51,098
Dec 30, 202524.4724.5824.4524.50-3.13%51,774
Dec 29, 202525.2825.3425.2125.30-0.58%64,220
Dec 26, 202525.3825.5025.3525.45+0.19%19,501
Dec 24, 202525.3825.4925.2925.40+0.05%21,912
Dec 23, 202525.2125.5025.2125.39+0.77%17,827
Dec 22, 202525.1225.2625.0525.19+0.52%54,719
Dec 19, 202525.0225.1425.0125.06-0.12%210,509
Dec 18, 202525.1225.1924.9625.09+0.48%19,561
Dec 17, 202525.1425.4024.7024.97-0.43%43,836
Dec 16, 202525.1225.1625.0225.08-0.92%39,112
Dec 15, 202525.4325.4325.3025.31+0.36%13,327
Dec 12, 202525.4025.4125.1325.22-0.22%24,529
Dec 11, 202525.1025.3525.1025.27+0.06%10,180
Dec 10, 202525.1325.3325.1025.26+0.65%7,883
Dec 9, 202524.9425.1224.9425.09-0.39%15,383
Dec 8, 202525.3225.3225.1525.19-0.61%80,649
Dec 5, 202525.6425.7025.3525.35-0.46%12,644
Dec 4, 202525.5125.5125.4025.46+0.08%33,206
Dec 3, 202525.3825.4725.3825.45+0.56%10,753
Dec 2, 202525.3225.3525.2325.30+0.23%16,488
Dec 1, 202525.2425.3025.2225.25+0.65%20,997
Nov 28, 202525.0525.0924.9825.08+0.29%8,859
Nov 26, 202524.9025.0124.9025.01+0.68%8,716
Nov 25, 202524.6524.8724.6224.84+0.57%10,386
Nov 24, 202524.6024.7024.5524.70+0.71%4,828
Nov 21, 202524.3924.5724.3124.52+0.05%32,795
Nov 20, 202524.9624.9624.5024.51-1.52%35,311
Nov 19, 202524.9224.9524.8524.89-0.18%6,295
Nov 18, 202524.8524.9924.8524.93-0.23%13,482
Nov 17, 202525.1225.1924.9724.99-1.53%14,337
Nov 14, 202525.3025.4825.3025.38-0.24%55,428
Nov 13, 202525.5925.6725.4125.44-0.49%19,635
Nov 12, 202525.5525.5925.5025.57+0.03%13,952
Nov 11, 202525.5025.5925.4925.56+0.58%7,813
Nov 10, 202525.2925.4325.2725.41+0.58%13,416
Nov 7, 202525.1225.2725.0525.26+0.14%41,056
Nov 6, 202525.2825.3425.1925.23+0.81%38,659

Daily open, high, low, close and volume for Pacer Emerging Markets Cash Cows 100 ETF (ECOW). Showing 250 trading days. Unadjusted prices.