Skip to main content

Pacer Emerging Markets Cash Cows 100 ETF (NQ: ECOW )

20.10 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 19.97 20.12 19.97 20.10 19,077 +0.04(+0.17%)
Apr 18, 2024 20.08 20.12 20.00 20.06 15,181 +0.05(+0.25%)
Apr 17, 2024 20.02 20.12 19.98 20.01 11,264 +0.08(+0.42%)
Apr 16, 2024 19.92 19.98 19.85 19.93 29,912 -0.33(-1.65%)
Apr 15, 2024 20.38 20.38 20.22 20.26 11,273 -0.08(-0.39%)
Apr 12, 2024 20.50 20.50 20.31 20.34 9,109 -0.42(-2.02%)
Apr 11, 2024 20.84 20.84 20.68 20.76 14,751 +0.11(+0.51%)
Apr 10, 2024 20.70 20.75 20.59 20.65 71,900 -0.25(-1.18%)
Apr 09, 2024 20.91 20.94 20.85 20.90 9,957 +0.24(+1.16%)
Apr 08, 2024 20.46 20.77 20.46 20.66 79,138 +0.23(+1.10%)
Apr 05, 2024 20.45 20.47 20.36 20.43 16,190 +0.01(+0.07%)
Apr 04, 2024 20.49 20.70 20.40 20.42 49,837 +0.05(+0.25%)
Apr 03, 2024 20.17 20.41 20.17 20.37 28,470 +0.04(+0.20%)
Apr 02, 2024 20.18 20.37 20.18 20.33 14,058 +0.26(+1.30%)
Apr 01, 2024 20.09 20.20 20.06 20.07 28,570 -0.02(-0.07%)
Mar 28, 2024 19.93 20.14 19.93 20.09 15,004 +0.16(+0.78%)
Mar 27, 2024 19.79 19.98 19.79 19.93 28,383 +0.10(+0.50%)
Mar 26, 2024 19.93 19.93 19.83 19.83 87,595 -0.16(-0.81%)
Mar 25, 2024 20.09 20.09 19.99 19.99 7,395 -0.03(-0.13%)
Mar 22, 2024 20.13 20.13 20.00 20.02 12,358 -0.17(-0.84%)
Mar 21, 2024 20.21 20.33 20.19 20.19 19,030 -0.05(-0.26%)
Mar 20, 2024 20.04 20.24 19.97 20.24 11,467 +0.24(+1.18%)
Mar 19, 2024 20.03 20.12 19.93 20.01 22,807 +0.05(+0.24%)
Mar 18, 2024 20.07 20.07 19.94 19.96 13,847 -0.06(-0.32%)
Mar 15, 2024 19.90 20.11 19.90 20.02 119,781 +0.02(+0.10%)
Mar 14, 2024 20.15 20.15 19.94 20.00 6,530 -0.12(-0.59%)
Mar 13, 2024 20.12 20.15 20.09 20.12 10,450 +0.10(+0.49%)
Mar 12, 2024 19.97 20.06 19.95 20.02 14,870 +0.10(+0.52%)
Mar 11, 2024 19.96 19.96 19.90 19.92 9,192 +0.12(+0.59%)
Mar 08, 2024 19.90 19.91 19.79 19.80 37,132 -0.09(-0.45%)
Mar 07, 2024 19.82 19.90 19.76 19.89 12,983 +0.11(+0.56%)
Mar 06, 2024 19.82 19.89 19.78 19.78 18,627 +0.26(+1.33%)
Mar 05, 2024 19.52 19.64 19.50 19.52 16,657 -0.14(-0.71%)
Mar 04, 2024 19.84 19.84 19.66 19.66 11,471 -0.10(-0.50%)
Mar 01, 2024 19.65 19.83 19.65 19.76 19,965 +0.17(+0.87%)
Feb 29, 2024 19.58 19.70 19.58 19.59 27,437 -0.02(-0.10%)
Feb 28, 2024 19.84 19.84 19.56 19.61 21,424 -0.29(-1.46%)
Feb 27, 2024 19.93 19.93 19.84 19.90 15,668 +0.11(+0.56%)
Feb 26, 2024 19.79 19.84 19.77 19.79 11,969 +0.00(+0.00%)
Feb 23, 2024 19.76 19.87 19.76 19.79 21,529 -0.12(-0.59%)
Feb 22, 2024 19.99 19.99 19.85 19.91 25,333 +0.18(+0.89%)
Feb 21, 2024 19.65 19.81 19.65 19.73 34,928 -0.04(-0.20%)
Feb 20, 2024 19.68 19.78 19.68 19.77 17,952 +0.07(+0.35%)
Feb 16, 2024 19.68 19.70 19.57 19.70 20,617 +0.18(+0.92%)
Feb 15, 2024 19.50 19.60 19.44 19.52 26,068 +0.12(+0.62%)
Feb 14, 2024 19.27 19.43 19.27 19.40 11,044 +0.13(+0.68%)
Feb 13, 2024 19.48 19.50 19.21 19.27 19,064 -0.44(-2.24%)
Feb 12, 2024 19.50 19.77 19.50 19.71 16,946 +0.24(+1.23%)
Feb 09, 2024 19.46 19.50 19.40 19.47 14,750 +0.00(+0.00%)
Feb 08, 2024 19.67 19.67 19.44 19.47 42,220 -0.13(-0.66%)
Feb 07, 2024 19.64 19.68 19.55 19.60 34,740 -0.15(-0.76%)
Feb 06, 2024 19.60 19.75 19.57 19.75 43,646 +0.42(+2.18%)
Feb 05, 2024 19.26 19.37 19.20 19.33 101,039 -0.00(-0.01%)
Feb 02, 2024 19.52 19.52 19.32 19.33 17,672 -0.25(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.