GCOW Historical Prices
Pacer Global Cash Cows Dividend ETF · daily open, high, low, close & volume
Trading days
250
Period high
48.75
Period low
39.83
Period change
+20.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 48.64 | 48.75 | 47.95 | 48.00 | -0.76% | 881,631 |
| Nov 4, 2026 | 48.31 | 48.42 | 48.09 | 48.37 | +2.31% | 497,816 |
| Nov 3, 2026 | 47.58 | 47.58 | 47.27 | 47.28 | -0.73% | 656,292 |
| Nov 2, 2026 | 47.56 | 47.70 | 47.45 | 47.63 | +0.27% | 363,081 |
| Oct 30, 2026 | 47.49 | 47.61 | 47.37 | 47.50 | +1.11% | 241,214 |
| Oct 29, 2026 | 46.70 | 46.98 | 46.70 | 46.98 | +0.84% | 487,744 |
| Oct 28, 2026 | 46.45 | 46.73 | 46.21 | 46.59 | -0.28% | 472,174 |
| Oct 27, 2026 | 46.80 | 46.86 | 46.71 | 46.72 | -0.74% | 260,081 |
| Oct 26, 2026 | 47.17 | 47.28 | 47.02 | 47.07 | -0.23% | 197,682 |
| Oct 23, 2026 | 47.20 | 47.27 | 47.02 | 47.18 | -0.57% | 416,277 |
| Oct 22, 2026 | 46.88 | 47.45 | 46.88 | 47.45 | +1.35% | 220,405 |
| Oct 21, 2026 | 46.96 | 47.02 | 46.76 | 46.82 | -0.64% | 198,004 |
| Oct 20, 2026 | 46.95 | 47.12 | 46.95 | 47.12 | +1.20% | 276,891 |
| Oct 19, 2026 | 46.61 | 46.74 | 46.52 | 46.56 | -0.66% | 431,815 |
| Oct 16, 2026 | 46.84 | 47.02 | 46.63 | 46.87 | +0.95% | 254,599 |
| Oct 15, 2026 | 46.55 | 46.61 | 46.37 | 46.43 | +1.33% | 258,471 |
| Oct 14, 2026 | 45.51 | 45.86 | 45.48 | 45.82 | +0.70% | 149,103 |
| Oct 13, 2026 | 45.67 | 45.67 | 45.37 | 45.50 | +0.71% | 212,514 |
| Oct 12, 2026 | 45.18 | 45.29 | 45.09 | 45.18 | +0.27% | 183,069 |
| Oct 9, 2026 | 45.07 | 45.16 | 44.96 | 45.06 | -0.16% | 223,675 |
| Oct 8, 2026 | 44.86 | 45.20 | 44.80 | 45.13 | +1.05% | 277,557 |
| Oct 7, 2026 | 44.63 | 44.81 | 44.53 | 44.66 | +0.11% | 294,194 |
| Oct 6, 2026 | 44.65 | 44.73 | 44.52 | 44.61 | +0.31% | 191,041 |
| Oct 5, 2026 | 44.45 | 44.50 | 44.22 | 44.47 | -0.02% | 567,928 |
| Oct 2, 2026 | 44.46 | 44.59 | 44.42 | 44.48 | +0.04% | 223,730 |
| Oct 1, 2026 | 44.58 | 44.73 | 44.39 | 44.46 | -0.65% | 331,822 |
| Sep 30, 2026 | 45.09 | 45.09 | 44.70 | 44.75 | -0.16% | 265,864 |
| Sep 29, 2026 | 44.97 | 44.98 | 44.69 | 44.82 | -1.28% | 316,713 |
| Sep 28, 2026 | 45.42 | 45.49 | 45.28 | 45.40 | -0.09% | 249,059 |
| Sep 25, 2026 | 45.37 | 45.51 | 45.28 | 45.44 | +0.02% | 251,254 |
| Sep 24, 2026 | 45.61 | 45.66 | 45.40 | 45.43 | +0.02% | 224,202 |
| Sep 23, 2026 | 45.54 | 45.58 | 45.33 | 45.42 | -0.83% | 174,561 |
| Sep 22, 2026 | 46.00 | 46.00 | 45.76 | 45.80 | -0.28% | 217,497 |
| Sep 21, 2026 | 46.18 | 46.57 | 45.84 | 45.93 | +0.15% | 559,070 |
| Sep 18, 2026 | 45.96 | 45.96 | 45.70 | 45.86 | -1.26% | 186,473 |
| Sep 17, 2026 | 46.62 | 46.68 | 46.43 | 46.45 | +0.53% | 154,375 |
| Sep 16, 2026 | 46.74 | 46.74 | 46.06 | 46.20 | -1.20% | 208,007 |
| Sep 15, 2026 | 46.73 | 46.82 | 46.50 | 46.76 | -0.26% | 324,132 |
| Sep 14, 2026 | 46.80 | 47.02 | 46.73 | 46.88 | +0.71% | 283,736 |
| Sep 11, 2026 | 46.68 | 46.68 | 46.43 | 46.55 | +0.54% | 167,327 |
| Sep 10, 2026 | 46.49 | 46.51 | 46.27 | 46.30 | -0.19% | 207,935 |
| Sep 9, 2026 | 46.83 | 46.83 | 46.35 | 46.39 | -0.75% | 193,715 |
| Sep 8, 2026 | 47.07 | 47.07 | 46.72 | 46.74 | -0.75% | 308,322 |
| Sep 4, 2026 | 47.07 | 47.21 | 47.03 | 47.09 | -0.55% | 259,002 |
| Sep 3, 2026 | 47.44 | 47.46 | 47.19 | 47.35 | -0.50% | 352,524 |
| Sep 2, 2026 | 47.40 | 47.61 | 47.36 | 47.59 | +0.46% | 467,132 |
| Aug 31, 2026 | 47.44 | 47.44 | 47.20 | 47.37 | +0.02% | 214,118 |
| Aug 28, 2026 | 47.39 | 47.52 | 47.22 | 47.36 | +0.17% | 433,195 |
| Aug 27, 2026 | 47.35 | 47.39 | 47.14 | 47.28 | -0.92% | 227,910 |
| Aug 26, 2026 | 47.92 | 47.92 | 47.70 | 47.72 | -0.52% | 167,092 |
| Aug 25, 2026 | 47.90 | 48.06 | 47.71 | 47.97 | +0.02% | 146,278 |
| Aug 24, 2026 | 47.97 | 48.05 | 47.81 | 47.96 | +0.10% | 320,243 |
| Aug 21, 2026 | 47.68 | 48.03 | 47.68 | 47.91 | +0.52% | 194,496 |
| Aug 20, 2026 | 47.48 | 47.80 | 47.48 | 47.66 | +0.11% | 478,427 |
| Aug 19, 2026 | 47.31 | 47.69 | 47.27 | 47.61 | +1.45% | 154,707 |
| Aug 18, 2026 | 46.85 | 47.06 | 46.84 | 46.93 | +0.71% | 224,562 |
| Aug 17, 2026 | 46.68 | 46.75 | 46.52 | 46.60 | -0.60% | 102,487 |
| Aug 14, 2026 | 46.89 | 46.93 | 46.71 | 46.88 | +0.28% | 236,843 |
| Aug 13, 2026 | 46.60 | 46.76 | 46.58 | 46.75 | +0.28% | 130,413 |
| Aug 12, 2026 | 46.64 | 46.66 | 46.50 | 46.62 | -0.47% | 143,554 |
| Aug 11, 2026 | 46.85 | 46.96 | 46.71 | 46.84 | +0.06% | 164,399 |
| Aug 10, 2026 | 46.76 | 46.88 | 46.66 | 46.81 | -0.34% | 288,736 |
| Aug 7, 2026 | 46.71 | 46.99 | 46.68 | 46.97 | +0.73% | 332,369 |
| Aug 6, 2026 | 46.68 | 46.79 | 46.46 | 46.63 | +0.82% | 225,922 |
| Aug 5, 2026 | 46.46 | 46.50 | 46.08 | 46.25 | -0.22% | 254,055 |
| Aug 4, 2026 | 46.21 | 46.39 | 46.00 | 46.35 | +0.00% | 254,304 |
| Aug 3, 2026 | 46.64 | 46.69 | 46.30 | 46.35 | -0.22% | 251,024 |
| Jul 31, 2026 | 46.35 | 46.53 | 46.03 | 46.45 | -0.73% | 197,462 |
| Jul 30, 2026 | 46.62 | 46.81 | 46.44 | 46.79 | +0.06% | 245,870 |
| Jul 29, 2026 | 46.74 | 47.04 | 46.46 | 46.76 | +0.97% | 251,329 |
| Jul 28, 2026 | 46.12 | 46.54 | 45.92 | 46.31 | +1.80% | 610,343 |
| Jul 27, 2026 | 45.37 | 45.73 | 45.37 | 45.49 | +0.38% | 176,800 |
| Jul 24, 2026 | 45.04 | 45.39 | 45.02 | 45.32 | +1.03% | 244,038 |
| Jul 23, 2026 | 44.98 | 45.06 | 44.75 | 44.86 | -0.95% | 246,920 |
| Jul 22, 2026 | 45.49 | 45.56 | 45.23 | 45.29 | +0.66% | 328,791 |
| Jul 21, 2026 | 45.00 | 45.03 | 44.81 | 44.99 | +0.17% | 263,576 |
| Jul 20, 2026 | 45.04 | 45.04 | 44.85 | 44.92 | -0.35% | 210,021 |
| Jul 17, 2026 | 45.24 | 45.41 | 44.96 | 45.08 | +0.51% | 238,944 |
| Jul 16, 2026 | 44.51 | 44.87 | 44.51 | 44.85 | +0.92% | 202,470 |
| Jul 15, 2026 | 44.23 | 44.51 | 44.15 | 44.44 | +0.47% | 235,990 |
| Jul 14, 2026 | 44.45 | 44.55 | 44.20 | 44.23 | -0.05% | 165,995 |
| Jul 13, 2026 | 44.29 | 44.47 | 44.22 | 44.25 | +0.36% | 271,761 |
| Jul 10, 2026 | 44.08 | 44.11 | 43.95 | 44.09 | +0.57% | 179,156 |
| Jul 9, 2026 | 43.82 | 43.92 | 43.75 | 43.84 | -0.45% | 159,490 |
| Jul 8, 2026 | 44.00 | 44.12 | 43.94 | 44.04 | -0.25% | 263,681 |
| Jul 7, 2026 | 44.40 | 44.60 | 44.15 | 44.15 | +0.39% | 895,330 |
| Jul 6, 2026 | 44.08 | 44.08 | 43.77 | 43.98 | -0.14% | 298,190 |
| Jul 2, 2026 | 43.75 | 44.05 | 43.69 | 44.04 | +2.37% | 254,891 |
| Jul 1, 2026 | 43.12 | 43.16 | 42.99 | 43.02 | -0.65% | 640,290 |
| Jun 30, 2026 | 43.54 | 43.55 | 43.19 | 43.30 | -0.92% | 318,148 |
| Jun 29, 2026 | 43.95 | 43.95 | 43.55 | 43.70 | +0.09% | 265,595 |
| Jun 26, 2026 | 43.57 | 43.75 | 43.52 | 43.66 | +0.48% | 155,657 |
| Jun 25, 2026 | 43.39 | 43.63 | 43.35 | 43.45 | +0.53% | 234,032 |
| Jun 24, 2026 | 43.40 | 43.44 | 43.19 | 43.22 | -0.51% | 250,311 |
| Jun 23, 2026 | 43.50 | 43.53 | 43.23 | 43.44 | +0.00% | 402,828 |
| Jun 22, 2026 | 43.22 | 43.58 | 43.16 | 43.44 | -0.48% | 282,725 |
| Jun 18, 2026 | 44.00 | 44.00 | 43.61 | 43.65 | -1.31% | 333,467 |
| Jun 17, 2026 | 44.83 | 44.83 | 44.12 | 44.23 | -1.71% | 276,696 |
| Jun 16, 2026 | 45.14 | 45.14 | 44.94 | 45.00 | -0.13% | 226,573 |
| Jun 15, 2026 | 45.39 | 45.39 | 45.06 | 45.06 | -1.25% | 313,215 |
| Jun 12, 2026 | 45.43 | 45.76 | 45.43 | 45.63 | +0.22% | 132,040 |
| Jun 11, 2026 | 45.37 | 45.68 | 45.30 | 45.53 | +1.02% | 292,241 |
| Jun 10, 2026 | 45.08 | 45.31 | 45.04 | 45.07 | +0.11% | 329,813 |
| Jun 9, 2026 | 45.28 | 45.28 | 44.80 | 45.02 | -0.13% | 447,000 |
| Jun 8, 2026 | 45.30 | 45.38 | 45.03 | 45.08 | +0.16% | 260,777 |
| Jun 5, 2026 | 45.50 | 45.50 | 45.00 | 45.01 | -0.92% | 380,155 |
| Jun 4, 2026 | 45.59 | 45.69 | 45.38 | 45.43 | -0.85% | 253,583 |
| Jun 3, 2026 | 46.10 | 46.10 | 45.79 | 45.82 | -0.56% | 180,505 |
| Jun 2, 2026 | 45.94 | 46.12 | 45.91 | 46.08 | +0.46% | 186,685 |
| Jun 1, 2026 | 46.02 | 46.04 | 45.84 | 45.87 | -0.02% | 155,272 |
| May 29, 2026 | 46.14 | 46.14 | 45.85 | 45.88 | -0.39% | 254,912 |
| May 28, 2026 | 46.21 | 46.21 | 46.01 | 46.06 | -0.22% | 231,163 |
| May 27, 2026 | 46.21 | 46.31 | 46.00 | 46.16 | -0.37% | 257,648 |
| May 26, 2026 | 46.79 | 46.79 | 46.20 | 46.33 | -0.66% | 221,437 |
| May 22, 2026 | 46.65 | 46.71 | 46.53 | 46.64 | -0.26% | 352,990 |
| May 21, 2026 | 46.64 | 46.83 | 46.44 | 46.76 | +0.34% | 189,385 |
| May 20, 2026 | 46.67 | 46.75 | 46.50 | 46.60 | -0.06% | 215,132 |
| May 19, 2026 | 46.51 | 46.69 | 46.39 | 46.63 | +0.11% | 162,324 |
| May 18, 2026 | 46.29 | 46.59 | 46.16 | 46.58 | +1.24% | 228,903 |
| May 15, 2026 | 46.26 | 46.26 | 45.93 | 46.01 | -0.84% | 264,317 |
| May 14, 2026 | 46.46 | 46.49 | 46.33 | 46.40 | +0.13% | 340,453 |
| May 13, 2026 | 46.24 | 46.35 | 46.00 | 46.34 | +0.32% | 202,428 |
| May 12, 2026 | 45.87 | 46.25 | 45.79 | 46.19 | +0.50% | 207,860 |
| May 11, 2026 | 45.80 | 46.05 | 45.80 | 45.96 | +0.86% | 217,694 |
| May 8, 2026 | 45.71 | 45.71 | 45.51 | 45.57 | +0.35% | 227,431 |
| May 7, 2026 | 45.99 | 45.99 | 45.41 | 45.41 | -1.50% | 226,214 |
| May 6, 2026 | 46.30 | 46.30 | 46.06 | 46.10 | -0.02% | 511,133 |
| May 5, 2026 | 46.03 | 46.42 | 45.79 | 46.11 | +0.72% | 246,255 |
| May 4, 2026 | 46.00 | 46.00 | 45.69 | 45.78 | -0.91% | 299,268 |
| May 1, 2026 | 46.33 | 46.48 | 46.20 | 46.20 | -0.39% | 236,168 |
| Apr 30, 2026 | 45.82 | 46.47 | 45.78 | 46.38 | +2.11% | 198,413 |
| Apr 29, 2026 | 45.53 | 45.57 | 45.32 | 45.42 | -0.57% | 227,307 |
| Apr 28, 2026 | 45.78 | 45.83 | 45.56 | 45.68 | +0.48% | 308,409 |
| Apr 27, 2026 | 45.79 | 45.85 | 45.43 | 45.46 | -0.63% | 195,128 |
| Apr 24, 2026 | 45.98 | 45.98 | 45.62 | 45.75 | -0.52% | 348,760 |
| Apr 23, 2026 | 45.90 | 46.05 | 45.78 | 45.99 | +0.77% | 329,073 |
| Apr 22, 2026 | 45.75 | 45.77 | 45.56 | 45.64 | +0.40% | 351,306 |
| Apr 21, 2026 | 45.84 | 45.92 | 45.46 | 45.46 | -0.98% | 441,089 |
| Apr 20, 2026 | 45.92 | 46.10 | 45.87 | 45.91 | +0.00% | 319,122 |
| Apr 17, 2026 | 46.42 | 46.42 | 45.78 | 45.91 | -0.67% | 676,076 |
| Apr 16, 2026 | 45.94 | 46.28 | 45.94 | 46.22 | +0.63% | 361,339 |
| Apr 15, 2026 | 46.13 | 46.16 | 45.91 | 45.93 | -0.58% | 273,162 |
| Apr 14, 2026 | 46.32 | 46.33 | 46.05 | 46.20 | -0.45% | 367,887 |
| Apr 13, 2026 | 46.27 | 46.42 | 46.16 | 46.41 | +0.06% | 190,373 |
| Apr 10, 2026 | 46.52 | 46.53 | 46.26 | 46.38 | -0.06% | 159,102 |
| Apr 9, 2026 | 46.44 | 46.62 | 46.35 | 46.41 | -0.43% | 565,955 |
| Apr 8, 2026 | 46.62 | 46.62 | 45.88 | 46.61 | +0.63% | 352,402 |
| Apr 7, 2026 | 46.32 | 46.34 | 46.02 | 46.32 | -0.17% | 578,801 |
| Apr 6, 2026 | 46.32 | 46.41 | 46.10 | 46.40 | +0.26% | 380,713 |
| Apr 2, 2026 | 46.06 | 46.28 | 46.00 | 46.28 | +0.37% | 199,694 |
| Apr 1, 2026 | 46.29 | 46.38 | 45.85 | 46.11 | -0.28% | 476,591 |
| Mar 31, 2026 | 46.30 | 46.41 | 45.86 | 46.24 | +0.85% | 281,252 |
| Mar 30, 2026 | 45.92 | 46.18 | 45.73 | 45.85 | +0.66% | 279,359 |
| Mar 27, 2026 | 45.45 | 45.79 | 45.38 | 45.55 | +0.29% | 542,998 |
| Mar 26, 2026 | 45.53 | 45.76 | 45.34 | 45.42 | -0.61% | 571,764 |
| Mar 25, 2026 | 45.50 | 45.77 | 45.48 | 45.70 | +0.88% | 224,994 |
| Mar 24, 2026 | 44.91 | 45.54 | 44.86 | 45.30 | +0.49% | 178,614 |
| Mar 23, 2026 | 44.86 | 45.34 | 44.71 | 45.08 | +0.49% | 211,904 |
| Mar 20, 2026 | 45.47 | 45.47 | 44.67 | 44.86 | -1.47% | 287,554 |
| Mar 19, 2026 | 45.26 | 45.69 | 45.19 | 45.53 | +0.60% | 351,467 |
| Mar 18, 2026 | 45.75 | 45.75 | 45.24 | 45.26 | -1.46% | 525,408 |
| Mar 17, 2026 | 46.02 | 46.16 | 45.87 | 45.93 | +0.66% | 379,712 |
| Mar 16, 2026 | 45.48 | 45.74 | 45.39 | 45.63 | +0.86% | 330,698 |
| Mar 13, 2026 | 45.42 | 45.60 | 45.17 | 45.24 | -0.04% | 217,243 |
| Mar 12, 2026 | 45.16 | 45.36 | 45.07 | 45.26 | -0.26% | 171,332 |
| Mar 11, 2026 | 45.26 | 45.38 | 45.10 | 45.38 | +0.42% | 423,358 |
| Mar 10, 2026 | 45.39 | 45.63 | 45.17 | 45.19 | -0.42% | 324,010 |
| Mar 9, 2026 | 45.00 | 45.44 | 44.66 | 45.38 | +0.24% | 423,817 |
| Mar 6, 2026 | 44.95 | 45.37 | 44.67 | 45.27 | +0.20% | 576,628 |
| Mar 5, 2026 | 45.55 | 45.56 | 44.92 | 45.18 | -2.31% | 230,475 |
| Mar 4, 2026 | 46.33 | 46.41 | 45.90 | 46.25 | -0.09% | 355,563 |
| Mar 3, 2026 | 46.15 | 46.39 | 45.65 | 46.29 | -2.03% | 486,846 |
| Mar 2, 2026 | 47.40 | 47.40 | 47.09 | 47.25 | -0.61% | 264,739 |
| Feb 27, 2026 | 47.35 | 47.57 | 47.22 | 47.54 | +1.26% | 366,783 |
| Feb 26, 2026 | 46.97 | 47.09 | 46.80 | 46.95 | -0.37% | 221,987 |
| Feb 25, 2026 | 47.00 | 47.18 | 46.92 | 47.13 | +0.07% | 392,838 |
| Feb 24, 2026 | 47.09 | 47.16 | 46.91 | 47.09 | +0.51% | 370,918 |
| Feb 23, 2026 | 46.65 | 46.95 | 46.60 | 46.85 | +0.39% | 249,932 |
| Feb 20, 2026 | 46.65 | 46.73 | 46.30 | 46.67 | +0.04% | 281,798 |
| Feb 19, 2026 | 46.53 | 46.65 | 46.41 | 46.65 | +0.45% | 277,060 |
| Feb 18, 2026 | 46.58 | 46.58 | 46.33 | 46.44 | -0.02% | 456,596 |
| Feb 17, 2026 | 46.48 | 46.48 | 46.03 | 46.45 | -0.36% | 247,779 |
| Feb 13, 2026 | 46.47 | 46.71 | 46.30 | 46.62 | +0.45% | 375,017 |
| Feb 12, 2026 | 46.75 | 46.78 | 46.33 | 46.41 | -0.81% | 360,997 |
| Feb 11, 2026 | 46.28 | 46.87 | 46.26 | 46.79 | +1.58% | 383,230 |
| Feb 10, 2026 | 46.08 | 46.16 | 45.90 | 46.06 | +0.17% | 314,199 |
| Feb 9, 2026 | 45.95 | 46.00 | 45.71 | 45.98 | +0.44% | 280,068 |
| Feb 6, 2026 | 45.48 | 45.83 | 45.37 | 45.78 | +1.33% | 2,548,344 |
| Feb 5, 2026 | 45.31 | 45.35 | 45.10 | 45.18 | -0.86% | 311,432 |
| Feb 4, 2026 | 45.36 | 45.66 | 45.36 | 45.57 | +1.74% | 561,389 |
| Feb 3, 2026 | 44.32 | 44.85 | 44.19 | 44.79 | +1.11% | 328,447 |
| Feb 2, 2026 | 44.17 | 44.34 | 44.02 | 44.30 | +0.43% | 206,217 |
| Jan 30, 2026 | 44.01 | 44.16 | 43.75 | 44.11 | +0.00% | 153,906 |
| Jan 29, 2026 | 44.06 | 44.33 | 43.92 | 44.11 | +1.08% | 385,164 |
| Jan 28, 2026 | 43.71 | 43.80 | 43.44 | 43.64 | -0.50% | 263,559 |
| Jan 27, 2026 | 43.50 | 43.93 | 43.48 | 43.86 | +1.36% | 183,545 |
| Jan 26, 2026 | 43.25 | 43.39 | 43.21 | 43.27 | +0.46% | 216,185 |
| Jan 23, 2026 | 42.65 | 43.07 | 42.65 | 43.07 | +0.94% | 176,218 |
| Jan 22, 2026 | 42.69 | 42.76 | 42.59 | 42.67 | +0.16% | 267,945 |
| Jan 21, 2026 | 42.37 | 42.63 | 42.25 | 42.60 | +1.09% | 1,012,333 |
| Jan 20, 2026 | 42.14 | 42.34 | 42.06 | 42.14 | -0.43% | 231,273 |
| Jan 16, 2026 | 42.45 | 42.45 | 42.27 | 42.32 | -0.26% | 364,862 |
| Jan 15, 2026 | 42.40 | 42.56 | 42.25 | 42.43 | -0.56% | 226,679 |
| Jan 14, 2026 | 42.14 | 42.72 | 42.14 | 42.67 | +1.74% | 204,244 |
| Jan 13, 2026 | 41.86 | 42.12 | 41.86 | 41.94 | -0.31% | 240,980 |
| Jan 12, 2026 | 42.04 | 42.10 | 41.87 | 42.07 | +0.53% | 181,269 |
| Jan 9, 2026 | 41.79 | 41.93 | 41.79 | 41.85 | +0.43% | 264,402 |
| Jan 8, 2026 | 41.34 | 41.70 | 41.31 | 41.67 | +0.75% | 221,653 |
| Jan 7, 2026 | 41.61 | 41.61 | 41.31 | 41.36 | -0.62% | 199,026 |
| Jan 6, 2026 | 41.87 | 42.00 | 41.59 | 41.62 | -0.36% | 206,635 |
| Jan 5, 2026 | 41.68 | 41.78 | 41.25 | 41.77 | +0.19% | 288,296 |
| Jan 2, 2026 | 41.52 | 41.71 | 41.32 | 41.69 | +1.14% | 362,634 |
| Dec 31, 2025 | 41.44 | 41.44 | 41.14 | 41.22 | -0.60% | 186,479 |
| Dec 30, 2025 | 41.45 | 41.51 | 41.26 | 41.47 | -2.12% | 147,291 |
| Dec 29, 2025 | 42.36 | 42.41 | 42.29 | 42.37 | +0.00% | 220,353 |
| Dec 26, 2025 | 42.37 | 42.37 | 42.21 | 42.37 | +0.12% | 91,733 |
| Dec 24, 2025 | 42.33 | 42.36 | 42.24 | 42.32 | +0.21% | 59,962 |
| Dec 23, 2025 | 42.13 | 42.26 | 42.12 | 42.23 | +0.60% | 109,083 |
| Dec 22, 2025 | 41.95 | 42.05 | 41.91 | 41.98 | +0.38% | 127,215 |
| Dec 19, 2025 | 41.85 | 41.97 | 41.73 | 41.82 | +0.29% | 150,639 |
| Dec 18, 2025 | 41.89 | 41.94 | 41.68 | 41.70 | -0.07% | 129,421 |
| Dec 17, 2025 | 41.75 | 41.85 | 41.67 | 41.73 | +0.31% | 231,071 |
| Dec 16, 2025 | 42.03 | 42.05 | 41.56 | 41.60 | -1.23% | 184,203 |
| Dec 15, 2025 | 42.18 | 42.18 | 41.96 | 42.12 | +0.45% | 128,721 |
| Dec 12, 2025 | 42.01 | 42.01 | 41.76 | 41.93 | -0.10% | 89,262 |
| Dec 11, 2025 | 41.90 | 42.07 | 41.80 | 41.97 | +0.43% | 121,166 |
| Dec 10, 2025 | 41.40 | 41.84 | 41.38 | 41.79 | +1.19% | 161,256 |
| Dec 9, 2025 | 41.40 | 41.53 | 41.25 | 41.30 | -0.34% | 94,995 |
| Dec 8, 2025 | 41.61 | 41.61 | 41.38 | 41.44 | -0.29% | 121,762 |
| Dec 5, 2025 | 41.64 | 41.83 | 41.55 | 41.56 | -0.48% | 148,023 |
| Dec 4, 2025 | 41.99 | 41.99 | 41.69 | 41.76 | -0.17% | 236,183 |
| Dec 3, 2025 | 41.58 | 41.88 | 41.48 | 41.83 | +0.84% | 435,096 |
| Dec 2, 2025 | 41.63 | 41.63 | 41.24 | 41.48 | +0.12% | 168,516 |
| Dec 1, 2025 | 41.57 | 41.67 | 41.38 | 41.43 | -0.05% | 172,076 |
| Nov 28, 2025 | 41.34 | 41.47 | 41.26 | 41.45 | +0.34% | 135,067 |
| Nov 26, 2025 | 41.22 | 41.42 | 41.07 | 41.31 | +0.51% | 180,418 |
| Nov 25, 2025 | 40.75 | 41.18 | 40.75 | 41.10 | +0.86% | 260,775 |
| Nov 24, 2025 | 40.73 | 40.88 | 40.63 | 40.75 | -0.29% | 158,680 |
| Nov 21, 2025 | 40.55 | 40.96 | 40.46 | 40.87 | +1.46% | 236,791 |
| Nov 20, 2025 | 40.73 | 40.76 | 40.21 | 40.28 | -1.06% | 142,286 |
| Nov 19, 2025 | 40.83 | 40.84 | 40.50 | 40.71 | -0.80% | 106,265 |
| Nov 18, 2025 | 40.84 | 41.10 | 40.73 | 41.04 | -0.05% | 125,159 |
| Nov 17, 2025 | 41.09 | 41.36 | 40.93 | 41.06 | -0.51% | 181,120 |
| Nov 14, 2025 | 41.18 | 41.34 | 41.02 | 41.27 | -0.02% | 206,107 |
| Nov 13, 2025 | 41.27 | 41.53 | 41.15 | 41.28 | +0.00% | 226,997 |
| Nov 12, 2025 | 41.21 | 41.36 | 41.06 | 41.28 | +0.29% | 146,432 |
| Nov 11, 2025 | 40.72 | 41.18 | 40.72 | 41.16 | +1.58% | 155,722 |
| Nov 10, 2025 | 40.34 | 40.54 | 40.19 | 40.52 | +0.65% | 102,791 |
| Nov 7, 2025 | 39.95 | 40.26 | 39.91 | 40.26 | +0.82% | 277,805 |
| Nov 6, 2025 | 39.90 | 39.99 | 39.83 | 39.93 | +0.30% | 230,980 |
Daily open, high, low, close and volume for Pacer Global Cash Cows Dividend ETF (GCOW). Showing 250 trading days. Unadjusted prices.