Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ: ECOW · Real-Time Price · USD
24.30
+0.13 (0.54%)
Sep 29, 2025, 1:36 PM EDT - Market open
ECOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.08 | 24.20 | 24.08 | 24.17 | 24.17 | 0.19% | 5,251 |
| Sep 25, 2025 | 24.09 | 24.18 | 24.05 | 24.12 | 24.12 | 0.06% | 11,036 |
| Sep 24, 2025 | 24.13 | 24.20 | 24.08 | 24.10 | 24.10 | -0.27% | 23,877 |
| Sep 23, 2025 | 24.13 | 24.25 | 24.13 | 24.17 | 24.17 | -0.35% | 9,229 |
| Sep 22, 2025 | 24.19 | 24.26 | 24.14 | 24.26 | 24.26 | -0.02% | 3,901 |
| Sep 19, 2025 | 24.27 | 24.33 | 24.23 | 24.26 | 24.26 | 0.49% | 11,797 |
| Sep 18, 2025 | 24.12 | 24.17 | 24.09 | 24.14 | 24.14 | -0.86% | 9,454 |
| Sep 17, 2025 | 24.41 | 24.48 | 24.31 | 24.35 | 24.35 | 0.10% | 20,833 |
| Sep 16, 2025 | 24.20 | 24.34 | 24.20 | 24.33 | 24.33 | 0.29% | 23,186 |
| Sep 15, 2025 | 24.28 | 24.31 | 24.23 | 24.26 | 24.26 | 0.62% | 13,138 |
| Sep 12, 2025 | 24.09 | 24.15 | 24.07 | 24.11 | 24.11 | 0.27% | 16,489 |
| Sep 11, 2025 | 23.98 | 24.05 | 23.98 | 24.04 | 24.04 | 1.18% | 4,191 |
| Sep 10, 2025 | 23.76 | 23.80 | 23.75 | 23.76 | 23.76 | 0.25% | 11,987 |
| Sep 9, 2025 | 23.70 | 23.73 | 23.64 | 23.70 | 23.70 | 0.06% | 13,943 |
| Sep 8, 2025 | 23.63 | 23.71 | 23.61 | 23.69 | 23.69 | 0.33% | 20,701 |
| Sep 5, 2025 | 23.65 | 23.71 | 23.57 | 23.61 | 23.61 | 0.91% | 16,157 |
| Sep 4, 2025 | 23.32 | 23.41 | 23.27 | 23.40 | 23.40 | -1.68% | 12,532 |
| Sep 3, 2025 | 23.72 | 23.82 | 23.72 | 23.80 | 23.53 | 0.25% | 6,262 |
| Sep 2, 2025 | 23.55 | 23.74 | 23.55 | 23.74 | 23.47 | -0.49% | 5,150 |
| Aug 29, 2025 | 23.78 | 23.85 | 23.78 | 23.85 | 23.58 | -0.74% | 9,575 |
| Aug 28, 2025 | 23.88 | 24.04 | 23.87 | 24.03 | 23.76 | 0.60% | 8,454 |
| Aug 27, 2025 | 23.78 | 23.89 | 23.67 | 23.89 | 23.62 | -0.35% | 7,826 |
| Aug 26, 2025 | 23.97 | 24.02 | 23.93 | 23.97 | 23.70 | -0.02% | 6,741 |
| Aug 25, 2025 | 24.03 | 24.10 | 23.95 | 23.97 | 23.71 | 0.15% | 5,793 |
| Aug 22, 2025 | 23.52 | 23.94 | 23.47 | 23.94 | 23.67 | 2.36% | 11,007 |
| Aug 21, 2025 | 23.35 | 23.39 | 23.30 | 23.39 | 23.12 | 0.12% | 10,974 |
| Aug 20, 2025 | 23.37 | 23.38 | 23.31 | 23.36 | 23.10 | 0.14% | 4,659 |
| Aug 19, 2025 | 23.69 | 23.69 | 23.30 | 23.33 | 23.06 | -0.74% | 6,774 |
| Aug 18, 2025 | 24.22 | 24.22 | 23.44 | 23.50 | 23.23 | 0.06% | 143,195 |
| Aug 15, 2025 | 23.50 | 23.53 | 23.46 | 23.49 | 23.22 | 0.30% | 11,464 |
| Aug 14, 2025 | 23.72 | 23.72 | 23.36 | 23.42 | 23.15 | -0.97% | 17,854 |
| Aug 13, 2025 | 23.64 | 23.68 | 23.62 | 23.65 | 23.38 | 0.64% | 14,726 |
| Aug 12, 2025 | 23.36 | 23.52 | 23.36 | 23.50 | 23.23 | 1.42% | 6,935 |
| Aug 11, 2025 | 23.21 | 23.30 | 23.13 | 23.17 | 22.91 | -0.28% | 8,931 |
| Aug 8, 2025 | 23.22 | 23.35 | 23.21 | 23.23 | 22.97 | 0.46% | 12,309 |
| Aug 7, 2025 | 23.11 | 23.13 | 23.02 | 23.13 | 22.87 | 1.20% | 6,028 |
| Aug 6, 2025 | 22.76 | 22.86 | 22.76 | 22.85 | 22.59 | 0.91% | 10,864 |
| Aug 5, 2025 | 22.69 | 22.69 | 22.62 | 22.65 | 22.39 | 0.53% | 7,804 |
| Aug 4, 2025 | 22.56 | 22.56 | 22.50 | 22.53 | 22.27 | 0.85% | 3,201 |
| Aug 1, 2025 | 22.43 | 22.43 | 22.26 | 22.34 | 22.08 | 0.23% | 22,796 |
| Jul 31, 2025 | 22.34 | 22.37 | 22.28 | 22.28 | 22.03 | -1.18% | 5,035 |
| Jul 30, 2025 | 22.56 | 22.62 | 22.53 | 22.55 | 22.30 | -0.81% | 11,403 |
| Jul 29, 2025 | 22.69 | 22.77 | 22.67 | 22.74 | 22.48 | 0.75% | 22,778 |
| Jul 28, 2025 | 22.61 | 22.61 | 22.41 | 22.57 | 22.31 | -0.79% | 17,529 |
| Jul 25, 2025 | 22.71 | 22.75 | 22.68 | 22.75 | 22.49 | -0.39% | 31,653 |
| Jul 24, 2025 | 22.90 | 22.90 | 22.84 | 22.84 | 22.58 | -0.11% | 11,202 |
| Jul 23, 2025 | 22.69 | 22.87 | 22.69 | 22.86 | 22.60 | 0.86% | 18,202 |
| Jul 22, 2025 | 22.69 | 22.70 | 22.64 | 22.67 | 22.41 | 0.64% | 7,697 |
| Jul 21, 2025 | 22.52 | 22.61 | 22.49 | 22.52 | 22.27 | 1.24% | 13,489 |
| Jul 18, 2025 | 22.34 | 22.39 | 22.24 | 22.25 | 22.00 | 0.16% | 8,563 |