Pacer Global Cash Cows Dividend ETF (NY: GCOW )

34.67 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.56 31.56 31.42 31.50 12,452 -0.22(-0.70%)
Jul 29, 2021 31.68 31.79 31.68 31.72 5,498 +0.10(+0.33%)
Jul 28, 2021 31.45 31.62 31.44 31.62 3,421 +0.16(+0.50%)
Jul 27, 2021 31.34 31.49 31.34 31.46 2,217 -0.04(-0.13%)
Jul 26, 2021 31.41 31.50 31.41 31.50 4,367 +0.07(+0.22%)
Jul 23, 2021 31.26 31.47 31.26 31.43 6,714 +0.18(+0.56%)
Jul 22, 2021 31.21 31.29 31.15 31.25 7,549 -0.03(-0.11%)
Jul 21, 2021 31.23 31.34 31.23 31.29 7,531 +0.19(+0.61%)
Jul 20, 2021 30.88 31.19 30.88 31.10 5,130 +0.19(+0.61%)
Jul 19, 2021 30.97 31.06 30.72 30.91 13,799 -0.45(-1.43%)
Jul 16, 2021 31.54 31.59 31.36 31.36 4,393 -0.17(-0.54%)
Jul 15, 2021 31.51 31.54 31.43 31.53 4,464 -0.11(-0.35%)
Jul 14, 2021 31.67 31.73 31.62 31.64 19,618 +0.06(+0.17%)
Jul 13, 2021 31.75 31.75 31.58 31.59 6,210 -0.11(-0.34%)
Jul 12, 2021 31.67 31.78 31.63 31.69 36,697 +0.03(+0.09%)
Jul 09, 2021 31.61 31.68 31.61 31.66 2,771 +0.48(+1.55%)
Jul 08, 2021 31.19 31.30 31.06 31.18 11,943 -0.22(-0.72%)
Jul 07, 2021 31.35 31.42 31.31 31.41 8,311 +0.12(+0.38%)
Jul 06, 2021 31.51 31.51 31.23 31.29 7,787 -0.34(-1.06%)
Jul 02, 2021 31.56 31.66 31.52 31.62 3,223 +0.08(+0.25%)
Jul 01, 2021 31.49 31.59 31.49 31.55 4,479 +0.07(+0.21%)
Jun 30, 2021 31.35 31.50 31.35 31.48 5,252 +0.01(+0.03%)
Jun 29, 2021 31.48 31.57 31.46 31.47 4,605 -0.07(-0.22%)
Jun 28, 2021 31.63 31.63 31.54 31.54 6,252 -0.14(-0.45%)
Jun 25, 2021 31.69 31.74 31.58 31.68 13,002 +0.01(+0.04%)
Jun 24, 2021 31.57 31.67 31.55 31.67 11,140 +0.17(+0.54%)
Jun 23, 2021 31.65 31.65 31.50 31.50 5,014 -0.07(-0.23%)
Jun 22, 2021 31.48 31.60 31.48 31.57 5,607 -0.01(-0.03%)
Jun 21, 2021 31.32 31.59 31.32 31.58 10,429 +0.17(+0.54%)
Jun 18, 2021 31.65 31.65 31.35 31.41 14,571 -0.57(-1.77%)
Jun 17, 2021 32.06 32.10 31.81 31.98 26,959 -0.28(-0.88%)
Jun 16, 2021 32.62 32.62 32.22 32.26 10,272 -0.30(-0.92%)
Jun 15, 2021 32.54 32.57 32.49 32.56 10,037 +0.06(+0.17%)
Jun 14, 2021 32.48 32.51 32.40 32.50 4,862 -0.02(-0.05%)
Jun 11, 2021 32.60 32.60 32.48 32.52 1,707 -0.06(-0.18%)
Jun 10, 2021 32.40 32.60 32.40 32.58 37,760 +0.20(+0.63%)
Jun 09, 2021 32.40 32.44 32.37 32.38 3,403 +0.02(+0.07%)
Jun 08, 2021 32.37 32.40 32.30 32.35 11,312 -0.04(-0.12%)
Jun 07, 2021 32.50 32.50 32.35 32.39 4,815 -0.00(-0.01%)
Jun 04, 2021 32.28 32.41 32.28 32.39 6,347 +0.23(+0.71%)
Jun 03, 2021 32.11 32.21 32.09 32.17 3,612 -0.04(-0.14%)
Jun 02, 2021 32.20 32.26 32.14 32.21 13,283 +0.15(+0.47%)
Jun 01, 2021 32.19 32.19 32.00 32.06 3,281 +0.06(+0.17%)
May 28, 2021 32.01 32.04 31.98 32.00 7,283 +0.02(+0.07%)
May 27, 2021 32.00 32.02 31.93 31.98 12,785 +0.01(+0.04%)
May 26, 2021 31.90 32.02 31.90 31.97 11,310 -0.03(-0.09%)
May 25, 2021 32.36 32.39 31.95 32.00 17,517 -0.26(-0.80%)
May 24, 2021 32.33 32.33 32.14 32.25 10,092 +0.04(+0.13%)
May 21, 2021 32.29 32.33 32.09 32.21 7,771 +0.00(+0.00%)
May 20, 2021 31.96 32.21 31.96 32.21 10,152 +0.29(+0.91%)
May 19, 2021 31.84 32.00 31.71 31.92 16,406 -0.33(-1.02%)
May 18, 2021 32.37 32.37 32.25 32.25 4,721 -0.05(-0.16%)
May 17, 2021 32.24 32.34 32.24 32.30 11,572 +0.06(+0.19%)
May 14, 2021 32.22 32.30 32.13 32.24 6,064 +0.25(+0.78%)
May 13, 2021 31.75 32.08 31.75 31.99 13,973 +0.19(+0.59%)
May 12, 2021 32.00 32.13 31.80 31.80 19,144 -0.29(-0.89%)
May 11, 2021 32.18 32.26 32.00 32.09 7,272 -0.38(-1.17%)
May 10, 2021 32.57 32.67 32.47 32.47 10,442 +0.15(+0.47%)
May 07, 2021 32.17 32.37 32.17 32.31 5,916 +0.30(+0.93%)
May 06, 2021 31.72 32.02 31.72 32.02 6,100 +0.30(+0.93%)
May 05, 2021 31.67 31.76 31.59 31.72 14,632 +0.38(+1.22%)
May 04, 2021 31.43 31.43 31.30 31.34 12,503 -0.16(-0.50%)
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.