Pacer Global Cash Cows Dividend ETF (NY: GCOW )

36.40 +0.13 (+0.35%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.37 27.40 27.35 27.37 8,514 +0.02(+0.07%)
May 27, 2021 27.37 27.39 27.31 27.35 14,947 +0.01(+0.04%)
May 26, 2021 27.28 27.39 27.28 27.34 13,223 -0.02(-0.09%)
May 25, 2021 27.68 27.70 27.33 27.37 20,480 -0.22(-0.80%)
May 24, 2021 27.65 27.65 27.49 27.59 11,799 +0.04(+0.13%)
May 21, 2021 27.62 27.65 27.45 27.55 9,085 +0.00(+0.00%)
May 20, 2021 27.34 27.55 27.34 27.55 11,869 +0.25(+0.91%)
May 19, 2021 27.23 27.37 27.12 27.30 19,181 -0.28(-1.02%)
May 18, 2021 27.69 27.69 27.58 27.58 5,519 -0.04(-0.16%)
May 17, 2021 27.58 27.66 27.58 27.63 13,529 +0.05(+0.19%)
May 14, 2021 27.56 27.63 27.48 27.57 7,089 +0.21(+0.78%)
May 13, 2021 27.16 27.44 27.15 27.36 16,336 +0.16(+0.59%)
May 12, 2021 27.37 27.48 27.20 27.20 22,382 -0.25(-0.89%)
May 11, 2021 27.52 27.59 27.37 27.44 8,502 -0.32(-1.17%)
May 10, 2021 27.86 27.94 27.77 27.77 12,208 +0.13(+0.47%)
May 07, 2021 27.52 27.69 27.52 27.64 6,916 +0.26(+0.93%)
May 06, 2021 27.13 27.38 27.13 27.38 7,131 +0.25(+0.93%)
May 05, 2021 27.09 27.16 27.02 27.13 17,107 +0.33(+1.22%)
May 04, 2021 26.88 26.88 26.77 26.80 14,617 -0.13(-0.50%)
May 03, 2021 26.77 27.00 26.77 26.94 13,530 +0.31(+1.17%)
Apr 30, 2021 26.75 26.75 26.62 26.63 14,731 -0.23(-0.86%)
Apr 29, 2021 26.81 26.87 26.70 26.86 22,358 +0.05(+0.20%)
Apr 28, 2021 26.83 26.83 26.78 26.80 10,419 +0.05(+0.19%)
Apr 27, 2021 26.75 26.76 26.68 26.75 10,128 -0.10(-0.38%)
Apr 26, 2021 26.81 26.90 26.81 26.85 10,131 +0.02(+0.08%)
Apr 23, 2021 26.62 26.86 26.62 26.83 10,288 +0.17(+0.64%)
Apr 22, 2021 26.87 26.87 26.61 26.66 19,174 -0.28(-1.05%)
Apr 21, 2021 26.63 26.96 26.63 26.94 28,412 +0.28(+1.03%)
Apr 20, 2021 26.81 26.81 26.61 26.67 18,531 -0.29(-1.09%)
Apr 19, 2021 27.12 27.12 26.96 26.96 11,456 -0.04(-0.14%)
Apr 16, 2021 26.87 27.00 26.87 27.00 24,318 +0.23(+0.87%)
Apr 15, 2021 26.73 26.77 26.70 26.77 25,609 +0.20(+0.74%)
Apr 14, 2021 26.46 26.67 26.46 26.57 28,157 +0.06(+0.23%)
Apr 13, 2021 26.38 26.54 26.34 26.51 26,671 +0.02(+0.06%)
Apr 12, 2021 26.51 26.55 26.46 26.50 9,107 -0.03(-0.13%)
Apr 09, 2021 26.43 26.56 26.43 26.53 18,823 -0.07(-0.28%)
Apr 08, 2021 26.55 26.66 26.49 26.61 22,420 +0.05(+0.19%)
Apr 07, 2021 26.54 26.63 26.52 26.56 18,949 +0.02(+0.08%)
Apr 06, 2021 26.50 26.58 26.49 26.54 13,513 -0.10(-0.37%)
Apr 05, 2021 26.44 26.64 26.44 26.63 10,066 +0.25(+0.93%)
Apr 01, 2021 26.16 26.40 26.12 26.39 30,047 +0.13(+0.49%)
Mar 31, 2021 26.29 26.31 26.23 26.26 10,845 -0.15(-0.58%)
Mar 30, 2021 26.38 26.44 26.37 26.41 11,171 -0.15(-0.55%)
Mar 29, 2021 26.53 26.62 26.35 26.56 10,145 +0.02(+0.06%)
Mar 26, 2021 26.35 26.55 26.28 26.54 10,990 +0.35(+1.33%)
Mar 25, 2021 26.03 26.19 25.90 26.19 23,505 +0.17(+0.66%)
Mar 24, 2021 25.99 26.09 25.91 26.02 14,850 +0.05(+0.18%)
Mar 23, 2021 26.22 26.22 25.97 25.97 8,274 -0.31(-1.19%)
Mar 22, 2021 26.14 26.34 26.14 26.28 9,193 +0.09(+0.35%)
Mar 19, 2021 26.21 26.30 25.91 26.19 36,063 +0.03(+0.10%)
Mar 18, 2021 26.12 26.35 26.12 26.17 9,970 -0.09(-0.36%)
Mar 17, 2021 25.99 26.30 25.90 26.26 29,861 +0.07(+0.27%)
Mar 16, 2021 26.11 26.23 26.04 26.19 9,508 +0.05(+0.18%)
Mar 15, 2021 25.98 26.14 25.98 26.14 18,358 +0.15(+0.59%)
Mar 12, 2021 25.94 25.99 25.85 25.99 9,664 +0.02(+0.07%)
Mar 11, 2021 26.03 26.03 25.91 25.97 13,371 +0.02(+0.08%)
Mar 10, 2021 25.72 26.07 25.72 25.95 17,867 +0.13(+0.49%)
Mar 09, 2021 25.69 25.83 25.68 25.82 16,992 +0.20(+0.78%)
Mar 08, 2021 25.36 25.72 25.36 25.62 7,129 +0.15(+0.60%)
Mar 05, 2021 25.32 25.47 25.17 25.47 25,928 +0.40(+1.59%)
Mar 04, 2021 25.40 25.40 25.02 25.07 7,459 -0.23(-0.90%)
Mar 03, 2021 25.38 25.38 25.22 25.30 12,679 -0.00(-0.00%)
Mar 02, 2021 25.30 25.32 25.20 25.30 9,352 -0.01(-0.04%)
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.