Pacer Global Cash Cows Dividend ETF (NY: GCOW )

29.82 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 29.91 29.92 29.72 29.82 10,759 -0.00(-0.00%)
Mar 02, 2021 29.82 29.84 29.70 29.82 7,936 -0.01(-0.04%)
Mar 01, 2021 29.83 29.83 29.78 29.83 26,516 +0.38(+1.28%)
Feb 26, 2021 29.78 29.78 29.40 29.45 8,500 -0.47(-1.57%)
Feb 25, 2021 30.34 30.44 29.92 29.92 13,319 -0.31(-1.01%)
Feb 24, 2021 29.93 30.30 29.92 30.23 12,984 +0.28(+0.93%)
Feb 23, 2021 29.90 30.00 29.81 29.95 19,525 +0.05(+0.17%)
Feb 22, 2021 29.68 29.94 29.68 29.90 9,342 +0.09(+0.30%)
Feb 19, 2021 29.95 29.95 29.78 29.81 7,400 +0.02(+0.07%)
Feb 18, 2021 29.82 29.82 29.63 29.79 7,041 -0.13(-0.45%)
Feb 17, 2021 29.77 29.97 29.75 29.92 14,863 +0.06(+0.20%)
Feb 16, 2021 29.99 29.99 29.80 29.86 6,562 +0.20(+0.67%)
Feb 12, 2021 29.34 29.75 29.34 29.67 10,700 +0.20(+0.66%)
Feb 11, 2021 29.62 29.62 29.39 29.47 17,486 -0.12(-0.42%)
Feb 10, 2021 29.60 29.65 29.38 29.59 26,862 -0.03(-0.11%)
Feb 09, 2021 29.53 29.67 29.43 29.63 21,533 +0.14(+0.46%)
Feb 08, 2021 29.41 29.53 29.39 29.49 11,806 +0.11(+0.39%)
Feb 05, 2021 29.27 29.38 29.21 29.38 6,300 +0.26(+0.90%)
Feb 04, 2021 29.05 29.16 29.00 29.11 12,736 -0.00(-0.01%)
Feb 03, 2021 28.99 29.14 28.95 29.11 7,612 +0.13(+0.43%)
Feb 02, 2021 29.02 29.03 28.92 28.99 12,044 +0.02(+0.09%)
Feb 01, 2021 28.96 29.01 28.77 28.96 8,865 +0.16(+0.54%)
Jan 29, 2021 29.24 29.24 28.71 28.81 32,800 -0.66(-2.24%)
Jan 28, 2021 29.38 29.58 29.37 29.47 15,147 +0.10(+0.34%)
Jan 27, 2021 29.43 29.70 29.36 29.37 13,664 -0.52(-1.72%)
Jan 26, 2021 29.87 30.00 29.80 29.89 7,770 +0.12(+0.40%)
Jan 25, 2021 29.56 30.00 29.51 29.77 17,831 +0.02(+0.05%)
Jan 22, 2021 29.62 29.80 29.55 29.75 12,600 -0.08(-0.26%)
Jan 21, 2021 29.95 29.95 29.75 29.83 18,018 -0.14(-0.48%)
Jan 20, 2021 29.81 30.00 29.79 29.97 20,281 +0.16(+0.53%)
Jan 19, 2021 29.88 29.88 29.68 29.81 15,663 +0.11(+0.38%)
Jan 15, 2021 29.71 29.76 29.44 29.70 11,600 -0.27(-0.90%)
Jan 14, 2021 29.74 30.06 29.74 29.97 17,455 +0.24(+0.81%)
Jan 13, 2021 29.74 29.78 29.69 29.73 7,358 +0.13(+0.44%)
Jan 12, 2021 29.60 29.67 29.44 29.60 18,019 +0.03(+0.10%)
Jan 11, 2021 29.50 29.57 29.47 29.57 10,176 -0.19(-0.64%)
Jan 08, 2021 29.71 29.76 29.61 29.76 6,000 +0.03(+0.10%)
Jan 07, 2021 29.49 29.75 29.49 29.73 12,515 +0.15(+0.51%)
Jan 06, 2021 29.18 29.70 29.18 29.58 8,435 +0.43(+1.47%)
Jan 05, 2021 28.95 29.19 28.88 29.15 29,856 +0.37(+1.29%)
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.