Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ: ECOW · Real-Time Price · USD
23.42
-0.23 (-0.97%)
At close: Aug 14, 2025, 4:00 PM
23.42
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
ECOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.72 | 23.72 | 23.37 | 23.36 | - | -1.22% | 10,734 |
| Aug 13, 2025 | 23.64 | 23.68 | 23.62 | 23.65 | 23.65 | 0.64% | 14,726 |
| Aug 12, 2025 | 23.36 | 23.52 | 23.36 | 23.50 | 23.50 | 1.42% | 6,935 |
| Aug 11, 2025 | 23.21 | 23.30 | 23.13 | 23.17 | 23.17 | -0.28% | 8,931 |
| Aug 8, 2025 | 23.22 | 23.35 | 23.21 | 23.23 | 23.23 | 0.46% | 12,309 |
| Aug 7, 2025 | 23.11 | 23.13 | 23.02 | 23.13 | 23.13 | 1.20% | 6,028 |
| Aug 6, 2025 | 22.76 | 22.86 | 22.76 | 22.85 | 22.85 | 0.91% | 10,864 |
| Aug 5, 2025 | 22.69 | 22.69 | 22.62 | 22.65 | 22.65 | 0.53% | 7,804 |
| Aug 4, 2025 | 22.56 | 22.56 | 22.50 | 22.53 | 22.53 | 0.85% | 3,201 |
| Aug 1, 2025 | 22.43 | 22.43 | 22.26 | 22.34 | 22.34 | 0.23% | 22,796 |
| Jul 31, 2025 | 22.34 | 22.37 | 22.28 | 22.28 | 22.28 | -1.18% | 5,035 |
| Jul 30, 2025 | 22.56 | 22.62 | 22.53 | 22.55 | 22.55 | -0.81% | 11,403 |
| Jul 29, 2025 | 22.69 | 22.77 | 22.67 | 22.74 | 22.74 | 0.75% | 22,778 |
| Jul 28, 2025 | 22.61 | 22.61 | 22.41 | 22.57 | 22.57 | -0.79% | 17,529 |
| Jul 25, 2025 | 22.71 | 22.75 | 22.68 | 22.75 | 22.75 | -0.39% | 31,653 |
| Jul 24, 2025 | 22.90 | 22.90 | 22.84 | 22.84 | 22.84 | -0.11% | 11,202 |
| Jul 23, 2025 | 22.69 | 22.87 | 22.69 | 22.86 | 22.86 | 0.86% | 18,202 |
| Jul 22, 2025 | 22.69 | 22.70 | 22.64 | 22.67 | 22.67 | 0.64% | 7,697 |
| Jul 21, 2025 | 22.52 | 22.61 | 22.49 | 22.52 | 22.52 | 1.24% | 13,489 |
| Jul 18, 2025 | 22.34 | 22.39 | 22.24 | 22.25 | 22.25 | 0.16% | 8,563 |
| Jul 17, 2025 | 22.05 | 22.24 | 22.05 | 22.21 | 22.21 | 0.56% | 34,765 |
| Jul 16, 2025 | 21.99 | 22.10 | 21.90 | 22.09 | 22.09 | 0.66% | 24,903 |
| Jul 15, 2025 | 22.07 | 22.07 | 21.85 | 21.94 | 21.94 | -0.41% | 14,393 |
| Jul 14, 2025 | 22.07 | 22.11 | 22.00 | 22.03 | 22.03 | -0.05% | 16,245 |
| Jul 11, 2025 | 22.07 | 22.08 | 22.03 | 22.04 | 22.04 | 0.18% | 15,935 |
| Jul 10, 2025 | 21.93 | 22.08 | 21.93 | 22.00 | 22.00 | -0.18% | 53,688 |
| Jul 9, 2025 | 21.98 | 22.04 | 21.90 | 22.04 | 22.04 | 0.46% | 71,738 |
| Jul 8, 2025 | 21.99 | 22.03 | 21.91 | 21.94 | 21.94 | - | 34,720 |
| Jul 7, 2025 | 22.00 | 22.08 | 21.94 | 21.94 | 21.94 | -1.53% | 17,294 |
| Jul 3, 2025 | 22.23 | 22.35 | 22.23 | 22.28 | 22.28 | - | 8,930 |
| Jul 2, 2025 | 22.14 | 22.28 | 22.09 | 22.28 | 22.28 | 0.91% | 10,873 |
| Jul 1, 2025 | 22.07 | 22.17 | 22.07 | 22.08 | 22.08 | - | 20,529 |
| Jun 30, 2025 | 21.88 | 22.08 | 21.88 | 22.08 | 22.08 | 1.47% | 12,867 |
| Jun 27, 2025 | 21.73 | 21.79 | 21.65 | 21.76 | 21.76 | -0.14% | 5,543 |
| Jun 26, 2025 | 21.72 | 21.84 | 21.72 | 21.79 | 21.79 | 1.09% | 13,257 |
| Jun 25, 2025 | 21.54 | 21.59 | 21.51 | 21.56 | 21.56 | -0.16% | 9,392 |
| Jun 24, 2025 | 21.51 | 21.68 | 21.51 | 21.59 | 21.59 | 1.31% | 8,072 |
| Jun 23, 2025 | 21.20 | 21.31 | 21.18 | 21.31 | 21.31 | 0.66% | 16,505 |
| Jun 20, 2025 | 21.12 | 23.81 | 21.12 | 21.17 | 21.17 | -1.53% | 17,648 |
| Jun 18, 2025 | 21.77 | 21.77 | 21.50 | 21.50 | 21.50 | -1.01% | 7,506 |
| Jun 17, 2025 | 21.84 | 21.85 | 21.62 | 21.72 | 21.72 | -0.37% | 11,137 |
| Jun 16, 2025 | 21.84 | 21.95 | 21.80 | 21.80 | 21.80 | 0.47% | 7,393 |
| Jun 13, 2025 | 21.67 | 21.75 | 21.63 | 21.70 | 21.70 | -1.10% | 4,230 |
| Jun 12, 2025 | 21.85 | 21.94 | 21.82 | 21.94 | 21.94 | 0.37% | 5,927 |
| Jun 11, 2025 | 21.82 | 21.96 | 21.80 | 21.86 | 21.86 | 0.28% | 14,138 |
| Jun 10, 2025 | 21.74 | 21.83 | 21.72 | 21.80 | 21.80 | 0.69% | 9,932 |
| Jun 9, 2025 | 21.58 | 21.73 | 21.57 | 21.65 | 21.65 | 0.27% | 20,288 |
| Jun 6, 2025 | 21.47 | 21.61 | 21.44 | 21.59 | 21.59 | 0.80% | 26,571 |
| Jun 5, 2025 | 21.56 | 21.56 | 21.42 | 21.42 | 21.42 | -0.76% | 23,107 |
| Jun 4, 2025 | 21.64 | 21.70 | 21.59 | 21.59 | 21.44 | 0.44% | 13,023 |