Pacer Global Cash Cows Dividend ETF (NY: GCOW )

36.47 +0.20 (+0.56%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.45 26.45 26.28 26.24 25,470 -0.22(-0.83%)
Sep 29, 2021 26.52 26.54 26.39 26.46 7,965 +0.09(+0.33%)
Sep 28, 2021 26.48 26.50 26.32 26.37 19,073 -0.31(-1.16%)
Sep 27, 2021 26.65 26.74 26.65 26.68 18,228 +0.15(+0.57%)
Sep 24, 2021 26.44 26.59 26.44 26.53 4,868 -0.06(-0.23%)
Sep 23, 2021 26.54 26.69 26.54 26.59 17,533 +0.18(+0.70%)
Sep 22, 2021 26.42 26.57 26.42 26.40 10,458 +0.07(+0.26%)
Sep 21, 2021 26.49 26.49 26.33 26.33 10,862 +0.03(+0.10%)
Sep 20, 2021 26.31 26.37 26.10 26.31 24,426 -0.28(-1.04%)
Sep 17, 2021 26.52 26.63 26.51 26.58 3,746 -0.33(-1.22%)
Sep 16, 2021 26.97 26.97 26.72 26.91 4,370 -0.10(-0.38%)
Sep 15, 2021 26.91 27.06 26.91 27.01 4,413 +0.18(+0.67%)
Sep 14, 2021 27.00 27.01 26.82 26.83 21,313 -0.17(-0.64%)
Sep 13, 2021 27.12 27.12 26.97 27.00 4,937 +0.12(+0.43%)
Sep 10, 2021 27.02 27.13 26.89 26.89 6,259 -0.10(-0.36%)
Sep 09, 2021 27.13 27.13 26.94 26.99 19,752 -0.13(-0.49%)
Sep 08, 2021 27.16 27.16 27.05 27.12 38,809 -0.07(-0.25%)
Sep 07, 2021 27.19 27.20 27.19 27.19 2,272 -0.21(-0.75%)
Sep 03, 2021 27.30 27.39 27.30 27.39 3,925 +0.11(+0.40%)
Sep 02, 2021 27.27 27.29 27.25 27.29 4,459 +0.12(+0.45%)
Sep 01, 2021 27.19 27.22 27.13 27.16 5,768 -0.02(-0.08%)
Aug 31, 2021 27.20 27.20 27.14 27.19 7,714 +0.02(+0.06%)
Aug 30, 2021 27.21 27.25 27.17 27.17 8,353 +0.02(+0.07%)
Aug 27, 2021 27.10 27.18 27.10 27.15 7,018 +0.19(+0.69%)
Aug 26, 2021 27.01 27.04 26.96 26.97 4,392 -0.16(-0.57%)
Aug 25, 2021 27.04 27.15 27.02 27.12 23,207 -0.02(-0.06%)
Aug 24, 2021 27.11 27.16 27.10 27.14 6,402 -0.03(-0.12%)
Aug 23, 2021 27.07 27.21 27.07 27.17 6,597 +0.14(+0.52%)
Aug 20, 2021 26.98 27.04 26.95 27.03 12,197 +0.12(+0.43%)
Aug 19, 2021 26.79 26.98 26.79 26.91 17,346 -0.22(-0.81%)
Aug 18, 2021 27.29 27.35 27.13 27.13 11,796 -0.22(-0.80%)
Aug 17, 2021 27.38 27.38 27.24 27.35 9,964 -0.13(-0.49%)
Aug 16, 2021 27.46 27.52 27.44 27.49 8,983 -0.06(-0.21%)
Aug 13, 2021 27.50 27.58 27.46 27.55 9,158 +0.12(+0.45%)
Aug 12, 2021 27.36 27.42 27.31 27.42 18,702 +0.06(+0.21%)
Aug 11, 2021 27.29 27.39 27.29 27.37 14,688 +0.13(+0.49%)
Aug 10, 2021 27.06 27.25 27.06 27.23 10,122 +0.10(+0.38%)
Aug 09, 2021 27.16 27.16 27.09 27.13 3,620 +0.00(+0.01%)
Aug 06, 2021 27.18 27.18 27.08 27.13 11,026 -0.06(-0.24%)
Aug 05, 2021 27.23 27.23 27.14 27.19 9,406 +0.02(+0.09%)
Aug 04, 2021 27.43 27.43 27.13 27.17 10,067 -0.31(-1.14%)
Aug 03, 2021 27.31 27.48 27.31 27.48 7,619 +0.33(+1.22%)
Aug 02, 2021 27.22 27.34 27.15 27.15 17,359 +0.04(+0.15%)
Jul 30, 2021 27.16 27.16 27.04 27.11 14,469 -0.19(-0.70%)
Jul 29, 2021 27.26 27.36 27.26 27.30 6,388 +0.09(+0.33%)
Jul 28, 2021 27.07 27.21 27.06 27.21 3,975 +0.14(+0.50%)
Jul 27, 2021 26.97 27.10 26.97 27.07 2,576 -0.04(-0.13%)
Jul 26, 2021 27.03 27.11 27.03 27.11 5,074 +0.06(+0.22%)
Jul 23, 2021 26.90 27.08 26.90 27.05 7,801 +0.15(+0.56%)
Jul 22, 2021 26.86 26.93 26.81 26.90 8,771 -0.03(-0.11%)
Jul 21, 2021 26.87 26.97 26.87 26.93 8,751 +0.16(+0.61%)
Jul 20, 2021 26.57 26.84 26.57 26.76 5,961 +0.16(+0.61%)
Jul 19, 2021 26.65 26.73 26.44 26.60 16,034 -0.39(-1.44%)
Jul 16, 2021 27.14 27.19 26.99 26.99 5,104 -0.15(-0.54%)
Jul 15, 2021 27.12 27.15 27.05 27.13 5,187 -0.09(-0.35%)
Jul 14, 2021 27.25 27.31 27.21 27.23 22,796 +0.05(+0.17%)
Jul 13, 2021 27.32 27.32 27.17 27.18 7,216 -0.09(-0.34%)
Jul 12, 2021 27.25 27.35 27.22 27.27 42,642 +0.02(+0.09%)
Jul 09, 2021 27.21 27.26 27.21 27.25 3,219 +0.41(+1.55%)
Jul 08, 2021 26.84 26.94 26.73 26.84 13,877 -0.19(-0.72%)
Jul 07, 2021 26.98 27.04 26.94 27.03 9,657 +0.10(+0.38%)
Jul 06, 2021 27.12 27.12 26.88 26.93 9,048 -0.29(-1.06%)
Jul 02, 2021 27.16 27.24 27.13 27.22 3,745 +0.07(+0.25%)
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.