Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ: ECOW · Real-Time Price · USD
21.02
+0.11 (0.53%)
At close: May 12, 2025, 4:00 PM
21.02
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
ECOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.04 | 21.07 | 20.96 | 21.02 | 21.02 | 0.53% | 10,349 |
| May 9, 2025 | 20.97 | 20.97 | 20.84 | 20.91 | 20.91 | 0.58% | 120,877 |
| May 8, 2025 | 20.89 | 20.95 | 20.79 | 20.79 | 20.79 | -0.24% | 23,287 |
| May 7, 2025 | 20.83 | 20.92 | 20.71 | 20.84 | 20.84 | -0.48% | 20,203 |
| May 6, 2025 | 20.98 | 21.01 | 20.82 | 20.94 | 20.94 | -0.48% | 63,676 |
| May 5, 2025 | 21.03 | 21.10 | 20.96 | 21.04 | 21.04 | 1.11% | 21,408 |
| May 2, 2025 | 20.81 | 20.91 | 20.80 | 20.81 | 20.81 | 1.99% | 12,466 |
| May 1, 2025 | 20.49 | 20.49 | 20.40 | 20.40 | 20.40 | -0.08% | 4,279 |
| Apr 30, 2025 | 20.28 | 20.46 | 20.19 | 20.42 | 20.42 | 0.29% | 167,027 |
| Apr 29, 2025 | 20.30 | 20.39 | 20.30 | 20.36 | 20.36 | 0.59% | 12,755 |
| Apr 28, 2025 | 20.26 | 20.35 | 20.21 | 20.24 | 20.24 | -0.34% | 7,086 |
| Apr 25, 2025 | 20.18 | 20.31 | 20.18 | 20.31 | 20.31 | - | 5,626 |
| Apr 24, 2025 | 20.23 | 20.36 | 20.19 | 20.31 | 20.31 | 1.40% | 13,113 |
| Apr 23, 2025 | 20.11 | 20.26 | 20.03 | 20.03 | 20.03 | 0.40% | 52,131 |
| Apr 22, 2025 | 19.94 | 20.04 | 19.87 | 19.95 | 19.95 | 1.58% | 12,007 |
| Apr 21, 2025 | 19.69 | 19.70 | 19.53 | 19.64 | 19.64 | -0.15% | 14,434 |
| Apr 17, 2025 | 19.64 | 19.78 | 19.60 | 19.67 | 19.67 | 0.72% | 11,033 |
| Apr 16, 2025 | 19.53 | 19.69 | 19.41 | 19.53 | 19.53 | -0.51% | 15,994 |
| Apr 15, 2025 | 19.65 | 19.70 | 19.60 | 19.63 | 19.63 | 0.05% | 8,459 |
| Apr 14, 2025 | 19.45 | 19.71 | 19.45 | 19.62 | 19.62 | 1.29% | 16,091 |
| Apr 11, 2025 | 19.02 | 19.43 | 19.02 | 19.37 | 19.37 | 2.89% | 191,593 |
| Apr 10, 2025 | 18.82 | 19.02 | 18.70 | 18.83 | 18.83 | 0.19% | 15,955 |
| Apr 9, 2025 | 17.80 | 20.11 | 17.80 | 18.79 | 18.79 | 4.85% | 80,742 |
| Apr 8, 2025 | 18.72 | 18.72 | 17.85 | 17.92 | 17.92 | -2.02% | 65,505 |
| Apr 7, 2025 | 18.02 | 18.69 | 18.02 | 18.29 | 18.29 | -3.99% | 186,279 |
| Apr 4, 2025 | 19.30 | 19.46 | 19.04 | 19.05 | 19.05 | -5.93% | 16,824 |
| Apr 3, 2025 | 20.39 | 20.39 | 20.24 | 20.25 | 20.25 | -1.42% | 9,327 |
| Apr 2, 2025 | 20.49 | 20.57 | 20.48 | 20.54 | 20.54 | -0.38% | 11,241 |
| Apr 1, 2025 | 20.46 | 20.65 | 20.46 | 20.62 | 20.62 | 0.98% | 12,289 |
| Mar 31, 2025 | 20.35 | 20.45 | 20.28 | 20.42 | 20.42 | -0.20% | 7,343 |
| Mar 28, 2025 | 20.45 | 20.50 | 20.40 | 20.46 | 20.46 | -1.25% | 15,783 |
| Mar 27, 2025 | 20.67 | 20.74 | 20.64 | 20.72 | 20.72 | 0.53% | 7,295 |
| Mar 26, 2025 | 20.54 | 20.67 | 20.54 | 20.61 | 20.61 | -0.10% | 7,376 |
| Mar 25, 2025 | 20.56 | 20.73 | 20.56 | 20.63 | 20.63 | 0.44% | 4,387 |
| Mar 24, 2025 | 20.55 | 20.60 | 20.49 | 20.54 | 20.54 | 0.64% | 10,901 |
| Mar 21, 2025 | 20.38 | 20.46 | 20.38 | 20.41 | 20.41 | -1.26% | 24,485 |
| Mar 20, 2025 | 20.68 | 20.70 | 20.64 | 20.67 | 20.67 | -0.62% | 6,667 |
| Mar 19, 2025 | 20.79 | 20.95 | 20.72 | 20.80 | 20.80 | -0.57% | 55,485 |
| Mar 18, 2025 | 20.95 | 20.95 | 20.82 | 20.92 | 20.92 | -0.10% | 17,239 |
| Mar 17, 2025 | 20.74 | 20.95 | 20.66 | 20.94 | 20.94 | 1.60% | 38,448 |
| Mar 14, 2025 | 20.59 | 20.66 | 20.53 | 20.61 | 20.61 | 1.38% | 21,139 |
| Mar 13, 2025 | 20.11 | 20.35 | 20.11 | 20.33 | 20.33 | 0.44% | 34,764 |
| Mar 12, 2025 | 20.14 | 20.28 | 20.14 | 20.24 | 20.24 | 0.35% | 21,826 |
| Mar 11, 2025 | 20.29 | 20.29 | 20.07 | 20.17 | 20.17 | 0.35% | 6,994 |
| Mar 10, 2025 | 20.21 | 20.30 | 19.95 | 20.10 | 20.10 | -1.90% | 22,093 |
| Mar 7, 2025 | 20.42 | 20.54 | 20.35 | 20.49 | 20.49 | 0.52% | 37,273 |
| Mar 6, 2025 | 20.46 | 20.52 | 20.33 | 20.38 | 20.38 | -0.08% | 12,529 |
| Mar 5, 2025 | 20.21 | 20.43 | 20.21 | 20.40 | 20.40 | 2.45% | 23,687 |
| Mar 4, 2025 | 19.78 | 20.03 | 19.75 | 19.91 | 19.91 | 0.83% | 16,776 |
| Mar 3, 2025 | 20.04 | 20.04 | 19.70 | 19.75 | 19.75 | -0.70% | 11,657 |