ICOW Historical Prices

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

View chart

Trading days

249

Period high

46.08

Period low

37.00

Period change

+11.88%

Date	Open	High	Low	Close	Change	Volume
Oct 30, 2026	42.82	42.87	42.49	42.74	-0.12%	76,275
Oct 29, 2026	42.70	42.79	42.52	42.79	+0.33%	84,482
Oct 28, 2026	42.56	42.65	42.37	42.65	-0.47%	79,616
Oct 27, 2026	42.85	42.86	42.63	42.85	-0.19%	187,231
Oct 26, 2026	42.91	43.04	42.87	42.93	+0.23%	148,136
Oct 23, 2026	42.77	42.87	42.56	42.83	-0.19%	89,634
Oct 22, 2026	42.96	42.96	42.73	42.91	-0.12%	94,774
Oct 21, 2026	43.20	43.21	42.84	42.96	-0.30%	64,026
Oct 20, 2026	42.92	43.22	42.92	43.09	+0.63%	110,834
Oct 19, 2026	42.94	43.01	42.81	42.82	-0.40%	115,768
Oct 16, 2026	43.14	43.26	42.88	42.99	+0.73%	107,986
Oct 15, 2026	42.36	42.75	42.36	42.68	+1.59%	135,674
Oct 14, 2026	42.19	42.19	41.86	42.01	-0.76%	135,742
Oct 13, 2026	42.35	42.37	42.19	42.33	+0.93%	52,673
Oct 12, 2026	41.89	42.03	41.88	41.94	-0.31%	57,997
Oct 9, 2026	42.07	42.10	41.98	42.07	+0.24%	61,680
Oct 8, 2026	41.83	42.02	41.58	41.97	+0.53%	96,079
Oct 7, 2026	41.79	41.84	41.66	41.75	-0.71%	108,521
Oct 6, 2026	42.09	42.11	41.91	42.05	+0.17%	75,140
Oct 5, 2026	41.93	42.03	41.69	41.98	-0.24%	94,980
Oct 2, 2026	41.94	42.13	41.83	42.08	+0.72%	223,541
Oct 1, 2026	42.06	42.06	41.64	41.78	-0.67%	131,079
Sep 30, 2026	42.46	42.46	41.96	42.06	-0.38%	167,071
Sep 29, 2026	42.38	42.41	42.00	42.22	-1.10%	155,797
Sep 28, 2026	42.73	42.83	42.57	42.69	-0.84%	52,425
Sep 25, 2026	42.92	43.13	42.69	43.05	+0.84%	89,470
Sep 24, 2026	42.87	42.87	42.55	42.69	-0.56%	88,366
Sep 23, 2026	43.20	43.20	42.81	42.93	-1.60%	51,935
Sep 22, 2026	43.63	43.73	43.43	43.63	+0.48%	98,647
Sep 21, 2026	43.58	43.58	43.31	43.42	+0.29%	88,861
Sep 18, 2026	43.41	43.41	43.16	43.30	-1.59%	200,049
Sep 17, 2026	44.17	44.20	43.96	43.99	+0.88%	169,785
Sep 16, 2026	43.99	44.08	43.37	43.61	-0.80%	146,776
Sep 15, 2026	44.00	44.01	43.82	43.96	-0.59%	60,371
Sep 14, 2026	44.17	44.39	44.03	44.22	+0.14%	64,425
Sep 11, 2026	44.07	44.29	44.07	44.16	+0.87%	98,990
Sep 10, 2026	43.95	43.95	43.72	43.78	-0.70%	121,959
Sep 9, 2026	44.52	44.52	44.08	44.09	-0.77%	125,886
Sep 8, 2026	44.70	44.70	44.40	44.43	-0.34%	268,865
Sep 4, 2026	44.34	44.67	44.34	44.58	-0.22%	164,291
Sep 3, 2026	44.67	44.71	44.44	44.68	-0.49%	128,454
Sep 2, 2026	44.77	44.90	44.76	44.90	-0.55%	49,144
Aug 31, 2026	45.41	45.41	45.04	45.15	-0.09%	58,765
Aug 28, 2026	45.43	45.57	45.07	45.19	-0.53%	105,409
Aug 27, 2026	45.44	45.44	45.16	45.43	-0.42%	113,275
Aug 26, 2026	45.91	45.91	45.57	45.62	-0.91%	102,175
Aug 25, 2026	45.95	46.08	45.85	46.04	+0.35%	81,277
Aug 24, 2026	45.72	45.93	45.71	45.88	+0.24%	252,141
Aug 21, 2026	45.91	45.91	45.74	45.77	+0.55%	99,196
Aug 20, 2026	45.65	45.65	45.37	45.52	+0.09%	177,287
Aug 19, 2026	45.19	45.55	45.19	45.48	+1.84%	117,573
Aug 18, 2026	44.95	44.95	44.64	44.66	-0.51%	97,813
Aug 17, 2026	44.93	44.98	44.80	44.89	-0.26%	80,375
Aug 14, 2026	44.98	45.10	44.91	45.01	+0.70%	82,276
Aug 13, 2026	44.79	44.79	44.52	44.69	-0.07%	81,144
Aug 12, 2026	44.83	44.83	44.62	44.72	-0.25%	82,506
Aug 11, 2026	45.01	45.01	44.71	44.83	-0.07%	59,854
Aug 10, 2026	44.80	44.94	44.74	44.86	-0.71%	68,380
Aug 7, 2026	44.99	45.26	44.99	45.18	+1.53%	98,868
Aug 6, 2026	44.56	44.56	44.40	44.50	+0.86%	290,771
Aug 5, 2026	44.11	44.24	44.06	44.12	+0.20%	92,062
Aug 4, 2026	43.92	44.36	43.88	44.03	+0.27%	149,985
Aug 3, 2026	43.94	43.94	43.79	43.91	+0.48%	96,983
Jul 31, 2026	43.82	43.82	43.35	43.70	-1.20%	232,093
Jul 30, 2026	43.94	44.23	43.81	44.23	+1.94%	120,778
Jul 29, 2026	43.53	43.89	43.25	43.39	+0.28%	138,794
Jul 28, 2026	43.09	43.35	43.02	43.27	+0.79%	353,218
Jul 27, 2026	42.93	43.17	42.87	42.93	+0.87%	113,294
Jul 24, 2026	42.67	42.92	42.54	42.56	+0.14%	314,911
Jul 23, 2026	42.43	42.72	42.43	42.50	-0.89%	170,642
Jul 22, 2026	42.76	43.10	42.76	42.88	+0.40%	486,869
Jul 21, 2026	42.54	42.77	42.44	42.71	+0.68%	203,611
Jul 20, 2026	42.61	42.61	42.35	42.42	-0.68%	153,834
Jul 17, 2026	42.66	42.73	42.50	42.71	+0.12%	112,813
Jul 16, 2026	42.65	42.70	42.44	42.66	+0.09%	212,105
Jul 15, 2026	42.53	42.71	42.34	42.62	+0.24%	127,570
Jul 14, 2026	42.71	42.78	42.42	42.52	+0.35%	229,892
Jul 13, 2026	42.52	42.60	42.30	42.37	-0.16%	131,946
Jul 10, 2026	42.39	42.52	42.23	42.44	+0.90%	91,422
Jul 9, 2026	42.03	42.10	41.84	42.06	+0.05%	132,238
Jul 8, 2026	41.95	42.06	41.67	42.04	-0.80%	103,558
Jul 7, 2026	42.69	42.76	42.28	42.38	-0.33%	138,952
Jul 6, 2026	42.23	42.54	42.23	42.52	+0.76%	303,044
Jul 2, 2026	42.03	42.37	41.86	42.20	+2.11%	181,671
Jul 1, 2026	41.18	41.50	41.03	41.33	-0.72%	197,225
Jun 30, 2026	41.41	41.63	41.35	41.63	-0.31%	163,457
Jun 29, 2026	41.90	41.90	41.58	41.76	+0.17%	165,139
Jun 26, 2026	41.64	41.83	41.55	41.69	+0.34%	217,498
Jun 25, 2026	41.84	41.84	41.49	41.55	-0.10%	242,765
Jun 24, 2026	41.62	41.66	41.34	41.59	-0.37%	158,200
Jun 23, 2026	41.78	41.99	41.33	41.74	-2.08%	199,732
Jun 22, 2026	42.82	42.82	42.43	42.63	-0.54%	176,076
Jun 18, 2026	43.02	43.02	42.72	42.86	-0.75%	72,907
Jun 17, 2026	44.02	44.02	43.14	43.19	-2.01%	97,470
Jun 16, 2026	44.28	44.28	43.99	44.07	-0.41%	110,502
Jun 15, 2026	44.19	44.31	44.18	44.25	+0.80%	230,388
Jun 12, 2026	44.16	44.16	43.47	43.90	-0.39%	237,786
Jun 11, 2026	43.40	44.11	43.19	44.07	+2.63%	714,134
Jun 10, 2026	43.20	43.44	42.88	42.94	-0.74%	105,430
Jun 9, 2026	43.89	43.89	42.76	43.26	-1.57%	300,010
Jun 8, 2026	44.17	44.17	43.85	43.95	+0.73%	190,735
Jun 5, 2026	44.62	44.62	43.54	43.63	-3.24%	249,309
Jun 4, 2026	45.04	45.10	44.84	45.09	-0.57%	157,230
Jun 3, 2026	45.49	45.53	45.28	45.35	-0.64%	271,486
Jun 2, 2026	45.42	45.69	45.42	45.64	+0.09%	274,585
Jun 1, 2026	45.32	45.70	45.27	45.60	+0.80%	187,656
May 29, 2026	45.40	45.45	45.16	45.24	+0.47%	226,549
May 28, 2026	44.84	45.18	44.73	45.03	+0.09%	326,767
May 27, 2026	45.19	45.19	44.89	44.99	-0.82%	185,002
May 26, 2026	45.24	45.63	45.24	45.36	+1.07%	176,380
May 22, 2026	45.17	45.17	44.87	44.88	-0.82%	94,503
May 21, 2026	44.96	45.34	44.84	45.25	+0.87%	628,619
May 20, 2026	44.56	44.99	44.50	44.86	+0.95%	176,362
May 19, 2026	44.66	44.76	44.27	44.44	-1.07%	121,945
May 18, 2026	44.86	44.98	44.68	44.92	+0.38%	159,327
May 15, 2026	44.80	44.86	44.57	44.75	-1.54%	158,740
May 14, 2026	45.56	45.56	45.36	45.45	-0.29%	157,794
May 13, 2026	45.32	45.61	45.19	45.58	+1.15%	203,110
May 12, 2026	45.08	45.16	44.75	45.06	-1.02%	249,737
May 11, 2026	45.35	45.65	45.35	45.52	+0.76%	245,864
May 8, 2026	45.02	45.19	44.97	45.18	+1.30%	241,289
May 7, 2026	45.19	45.19	44.55	44.60	-0.95%	155,139
May 6, 2026	45.21	45.21	44.94	45.03	+0.76%	112,725
May 5, 2026	44.37	44.73	44.32	44.69	+1.96%	171,830
May 4, 2026	44.13	44.16	43.69	43.83	-1.37%	143,888
May 1, 2026	44.57	44.68	44.41	44.44	-0.04%	157,251
Apr 30, 2026	43.99	44.58	43.90	44.46	+2.28%	242,455
Apr 29, 2026	43.52	43.58	43.28	43.47	-0.30%	109,756
Apr 28, 2026	43.49	43.63	43.44	43.60	+0.37%	89,258
Apr 27, 2026	43.63	43.79	43.44	43.44	-0.87%	122,112
Apr 24, 2026	43.77	43.83	43.60	43.82	+0.50%	149,532
Apr 23, 2026	43.81	43.91	43.26	43.60	-0.59%	140,573
Apr 22, 2026	43.90	43.94	43.70	43.86	+1.20%	115,087
Apr 21, 2026	43.85	43.86	43.27	43.34	-1.37%	291,458
Apr 20, 2026	43.96	43.96	43.74	43.94	-0.48%	219,319
Apr 17, 2026	44.34	44.34	43.98	44.15	+0.27%	415,674
Apr 16, 2026	43.94	44.06	43.89	44.03	+0.50%	648,408
Apr 15, 2026	43.96	43.96	43.77	43.81	-0.66%	117,075
Apr 14, 2026	44.08	44.13	43.94	44.10	+0.34%	254,435
Apr 13, 2026	43.44	43.98	43.37	43.95	+0.21%	124,759
Apr 10, 2026	43.80	44.01	43.74	43.86	-0.02%	144,794
Apr 9, 2026	43.70	44.02	43.61	43.87	-0.30%	184,767
Apr 8, 2026	44.09	44.09	43.68	44.00	+2.35%	169,761
Apr 7, 2026	42.77	43.00	42.48	42.99	+0.12%	213,228
Apr 6, 2026	42.87	43.03	42.69	42.94	+0.33%	159,528
Apr 2, 2026	42.27	42.81	42.25	42.80	-0.12%	209,366
Apr 1, 2026	43.03	43.03	42.66	42.85	+0.97%	175,535
Mar 31, 2026	42.07	42.52	41.85	42.44	+2.29%	238,589
Mar 30, 2026	41.83	41.92	41.33	41.49	+0.02%	250,069
Mar 27, 2026	41.50	41.78	41.16	41.48	-0.12%	96,325
Mar 26, 2026	41.87	42.07	41.52	41.53	-1.28%	165,775
Mar 25, 2026	42.26	42.26	41.90	42.07	+0.96%	188,333
Mar 24, 2026	41.22	41.92	41.22	41.67	+0.06%	219,622
Mar 23, 2026	41.54	42.01	41.27	41.65	+1.22%	303,277
Mar 20, 2026	42.08	42.08	41.01	41.15	-2.48%	169,236
Mar 19, 2026	41.40	42.40	41.40	42.19	+0.17%	233,148
Mar 18, 2026	42.42	42.51	42.05	42.12	-1.13%	162,189
Mar 17, 2026	42.64	42.79	42.54	42.60	+0.80%	148,236
Mar 16, 2026	42.09	42.33	41.99	42.26	+1.54%	247,786
Mar 13, 2026	42.07	42.15	41.52	41.62	-0.50%	200,571
Mar 12, 2026	41.94	42.04	41.61	41.83	-1.09%	137,764
Mar 11, 2026	41.88	42.29	41.88	42.29	+0.88%	136,125
Mar 10, 2026	42.00	42.57	41.92	41.92	-0.37%	291,005
Mar 9, 2026	41.23	42.13	41.02	42.08	+0.44%	500,128
Mar 6, 2026	41.50	41.96	41.20	41.89	+0.12%	174,534
Mar 5, 2026	42.08	42.38	41.50	41.84	-1.92%	617,191
Mar 4, 2026	42.36	42.81	42.21	42.66	-0.26%	226,341
Mar 3, 2026	42.38	42.93	41.89	42.77	-3.37%	353,272
Mar 2, 2026	44.20	44.39	43.98	44.26	-1.14%	353,521
Feb 27, 2026	44.73	44.89	44.63	44.77	+0.54%	253,350
Feb 26, 2026	44.45	44.54	44.19	44.53	+0.27%	220,365
Feb 25, 2026	44.13	44.46	44.13	44.41	+1.28%	198,316
Feb 24, 2026	43.71	43.96	43.71	43.85	+0.16%	147,132
Feb 23, 2026	43.87	43.95	43.67	43.78	+0.00%	160,320
Feb 20, 2026	43.48	43.78	43.36	43.78	+0.74%	148,957
Feb 19, 2026	43.20	43.46	43.08	43.46	+0.77%	234,145
Feb 18, 2026	43.14	43.29	42.99	43.13	+0.30%	796,524
Feb 17, 2026	42.86	43.10	42.54	43.00	-0.58%	242,197
Feb 13, 2026	42.96	43.28	42.68	43.25	+0.65%	675,283
Feb 12, 2026	43.53	43.53	42.86	42.97	-1.01%	958,495
Feb 11, 2026	43.03	43.46	43.01	43.41	+1.69%	224,240
Feb 10, 2026	42.71	42.81	42.64	42.69	+0.16%	375,059
Feb 9, 2026	42.14	42.72	42.14	42.62	+0.76%	225,577
Feb 6, 2026	41.92	42.30	41.92	42.30	+2.32%	474,767
Feb 5, 2026	41.52	41.63	41.27	41.34	-1.24%	220,044
Feb 4, 2026	42.17	42.22	41.77	41.86	+0.62%	304,579
Feb 3, 2026	41.26	41.60	41.25	41.60	+1.17%	194,498
Feb 2, 2026	41.05	41.23	41.05	41.12	+0.19%	147,163
Jan 30, 2026	41.36	41.41	40.92	41.04	-1.65%	260,963
Jan 29, 2026	41.84	41.94	41.29	41.73	+0.80%	388,535
Jan 28, 2026	41.42	41.46	41.13	41.40	-0.46%	293,547
Jan 27, 2026	41.29	41.67	41.29	41.59	+1.32%	309,873
Jan 26, 2026	41.09	41.27	41.05	41.05	+0.20%	133,418
Jan 23, 2026	40.57	40.99	40.48	40.97	+1.24%	110,691
Jan 22, 2026	40.52	40.60	40.41	40.47	-0.30%	171,352
Jan 21, 2026	40.21	40.65	40.21	40.59	+1.68%	150,367
Jan 20, 2026	39.72	40.14	39.72	39.92	-0.47%	237,700
Jan 16, 2026	40.13	40.13	39.89	40.11	+0.17%	490,606
Jan 15, 2026	40.17	40.23	40.04	40.04	-0.65%	256,739
Jan 14, 2026	40.04	40.30	40.04	40.30	+1.08%	161,863
Jan 13, 2026	39.94	39.94	39.76	39.87	-0.20%	183,368
Jan 12, 2026	39.88	39.98	39.85	39.95	+0.55%	124,588
Jan 9, 2026	39.60	39.77	39.60	39.73	+0.81%	132,538
Jan 8, 2026	39.15	39.41	39.15	39.41	+0.38%	110,961
Jan 7, 2026	39.37	39.37	39.20	39.26	-0.18%	114,277
Jan 6, 2026	39.31	39.43	39.29	39.33	+0.20%	234,825
Jan 5, 2026	39.09	39.25	38.86	39.25	+0.36%	146,768
Jan 2, 2026	39.00	39.12	38.88	39.11	+1.11%	181,911
Dec 31, 2025	38.81	38.81	38.66	38.68	-0.62%	78,982
Dec 30, 2025	38.93	38.99	38.80	38.92	-1.07%	96,338
Dec 29, 2025	39.31	39.34	39.20	39.34	+0.31%	102,320
Dec 26, 2025	39.22	39.26	39.15	39.22	-0.18%	63,507
Dec 24, 2025	39.34	39.34	39.22	39.29	+0.13%	40,169
Dec 23, 2025	39.17	39.25	39.12	39.24	+0.69%	163,808
Dec 22, 2025	38.94	39.04	38.92	38.97	-0.15%	142,148
Dec 19, 2025	39.03	39.15	38.98	39.03	+0.15%	180,521
Dec 18, 2025	39.18	39.21	38.93	38.97	+0.39%	106,737
Dec 17, 2025	39.03	39.08	38.77	38.82	-0.31%	99,265
Dec 16, 2025	39.22	39.22	38.87	38.94	-1.17%	135,837
Dec 15, 2025	39.65	39.65	39.30	39.40	+0.18%	69,437
Dec 12, 2025	39.59	39.61	39.17	39.33	-0.71%	93,881
Dec 11, 2025	39.55	39.69	39.47	39.61	+0.34%	118,403
Dec 10, 2025	39.08	39.52	39.06	39.48	+0.86%	132,046
Dec 9, 2025	39.17	39.25	39.09	39.14	+0.23%	135,615
Dec 8, 2025	39.22	39.22	38.97	39.05	+0.13%	213,461
Dec 5, 2025	39.08	39.18	38.97	39.00	+0.13%	203,353
Dec 4, 2025	39.05	39.09	38.92	38.95	+0.03%	200,541
Dec 3, 2025	38.74	38.95	38.70	38.94	+0.85%	97,265
Dec 2, 2025	38.76	38.76	38.51	38.61	+0.44%	98,186
Dec 1, 2025	38.46	38.57	38.39	38.44	+0.03%	113,534
Nov 28, 2025	38.30	38.46	38.26	38.43	+0.26%	35,639
Nov 26, 2025	38.11	38.38	38.10	38.33	+0.96%	160,769
Nov 25, 2025	37.76	38.01	37.63	37.97	+0.84%	94,517
Nov 24, 2025	37.48	37.70	37.44	37.65	+0.40%	83,987
Nov 21, 2025	37.29	37.59	37.11	37.50	+1.35%	165,848
Nov 20, 2025	37.74	37.84	37.00	37.00	-1.70%	190,082
Nov 19, 2025	37.66	37.78	37.42	37.64	-0.76%	115,491
Nov 18, 2025	37.76	37.94	37.55	37.93	-0.78%	127,691
Nov 17, 2025	38.41	38.60	38.11	38.23	-1.04%	103,109
Nov 14, 2025	38.28	38.72	38.28	38.63	+0.26%	197,986
Nov 13, 2025	38.87	38.92	38.48	38.53	-0.67%	90,034
Nov 12, 2025	38.74	38.80	38.66	38.79	+0.52%	132,221
Nov 11, 2025	38.44	38.63	38.44	38.59	+0.84%	90,748
Nov 10, 2025	38.09	38.27	37.91	38.27	+1.45%	130,078
Nov 7, 2025	37.46	37.73	37.35	37.72	+0.38%	82,031
Nov 6, 2025	37.75	37.75	37.46	37.58	-0.29%	64,302
Nov 5, 2025	37.44	37.74	37.44	37.69	+0.78%	73,268
Nov 4, 2025	37.44	37.57	37.35	37.40	-2.09%	106,056
Nov 3, 2025	38.19	38.23	38.05	38.20	+0.50%	111,585

Daily open, high, low, close and volume for Pacer Developed Markets International Cash Cows 100 ETF (ICOW). Showing 249 trading days. Unadjusted prices.