Pacer Developed Markets International Cash Cows 100 ETF (ICOW)
BATS: ICOW · Real-Time Price · USD
32.47
+0.29 (0.90%)
At close: May 12, 2025, 4:00 PM
32.47
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ICOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.55 | 32.55 | 32.34 | 32.47 | 32.47 | 0.90% | 137,956 |
| May 9, 2025 | 32.21 | 32.23 | 32.12 | 32.18 | 32.18 | 0.94% | 241,179 |
| May 8, 2025 | 31.90 | 32.10 | 31.87 | 31.88 | 31.88 | -0.25% | 217,824 |
| May 7, 2025 | 32.09 | 32.16 | 31.93 | 31.96 | 31.96 | -0.90% | 97,458 |
| May 6, 2025 | 32.16 | 32.28 | 32.15 | 32.25 | 32.25 | 0.81% | 100,475 |
| May 5, 2025 | 32.03 | 32.14 | 31.99 | 31.99 | 31.99 | -0.25% | 226,195 |
| May 2, 2025 | 32.13 | 32.21 | 32.00 | 32.07 | 32.07 | 1.55% | 168,705 |
| May 1, 2025 | 31.75 | 31.77 | 31.52 | 31.58 | 31.58 | -0.54% | 124,511 |
| Apr 30, 2025 | 31.78 | 31.80 | 31.46 | 31.75 | 31.75 | -0.63% | 345,840 |
| Apr 29, 2025 | 31.96 | 32.02 | 31.87 | 31.95 | 31.95 | -0.03% | 157,107 |
| Apr 28, 2025 | 31.78 | 31.96 | 31.72 | 31.96 | 31.96 | 0.82% | 100,034 |
| Apr 25, 2025 | 31.60 | 31.70 | 31.49 | 31.70 | 31.70 | 0.38% | 167,811 |
| Apr 24, 2025 | 31.48 | 31.66 | 31.34 | 31.58 | 31.58 | 0.64% | 113,259 |
| Apr 23, 2025 | 31.60 | 31.65 | 31.27 | 31.38 | 31.38 | 0.38% | 367,399 |
| Apr 22, 2025 | 31.12 | 31.46 | 31.12 | 31.26 | 31.26 | 1.79% | 118,813 |
| Apr 21, 2025 | 30.89 | 30.89 | 30.43 | 30.71 | 30.71 | -0.07% | 208,466 |
| Apr 17, 2025 | 30.60 | 30.95 | 30.60 | 30.73 | 30.73 | 1.02% | 141,650 |
| Apr 16, 2025 | 30.41 | 30.66 | 30.28 | 30.42 | 30.42 | 0.26% | 128,462 |
| Apr 15, 2025 | 30.28 | 30.49 | 30.27 | 30.34 | 30.34 | 0.86% | 309,467 |
| Apr 14, 2025 | 29.91 | 30.23 | 29.91 | 30.08 | 30.08 | 0.84% | 126,022 |
| Apr 11, 2025 | 29.19 | 29.90 | 29.17 | 29.83 | 29.83 | 3.04% | 267,074 |
| Apr 10, 2025 | 29.27 | 29.27 | 28.39 | 28.95 | 28.95 | -2.72% | 161,555 |
| Apr 9, 2025 | 27.82 | 29.89 | 27.64 | 29.76 | 29.76 | 7.09% | 196,739 |
| Apr 8, 2025 | 28.98 | 28.98 | 27.43 | 27.79 | 27.79 | -0.89% | 1,921,320 |
| Apr 7, 2025 | 27.87 | 29.09 | 27.69 | 28.04 | 28.04 | -2.74% | 413,534 |
| Apr 4, 2025 | 29.74 | 29.74 | 28.73 | 28.83 | 28.83 | -6.37% | 494,245 |
| Apr 3, 2025 | 31.20 | 31.20 | 30.72 | 30.79 | 30.79 | -2.50% | 793,619 |
| Apr 2, 2025 | 31.37 | 31.58 | 31.27 | 31.58 | 31.58 | -0.09% | 153,197 |
| Apr 1, 2025 | 31.55 | 31.67 | 31.39 | 31.61 | 31.61 | 0.64% | 308,481 |
| Mar 31, 2025 | 31.37 | 31.60 | 31.25 | 31.41 | 31.41 | -1.07% | 247,939 |
| Mar 28, 2025 | 31.90 | 31.94 | 31.68 | 31.75 | 31.75 | -1.00% | 213,418 |
| Mar 27, 2025 | 32.05 | 32.16 | 31.94 | 32.07 | 32.07 | -0.12% | 198,371 |
| Mar 26, 2025 | 32.21 | 32.36 | 32.04 | 32.11 | 32.11 | -0.74% | 112,071 |
| Mar 25, 2025 | 32.35 | 32.41 | 32.23 | 32.35 | 32.35 | 0.87% | 661,898 |
| Mar 24, 2025 | 32.07 | 32.18 | 31.97 | 32.07 | 32.07 | - | 182,064 |
| Mar 21, 2025 | 32.06 | 32.19 | 32.03 | 32.07 | 32.07 | -0.70% | 112,893 |
| Mar 20, 2025 | 32.17 | 32.36 | 32.05 | 32.30 | 32.30 | -1.00% | 169,852 |
| Mar 19, 2025 | 32.40 | 32.68 | 32.37 | 32.62 | 32.62 | 0.46% | 277,056 |
| Mar 18, 2025 | 32.37 | 32.48 | 32.26 | 32.47 | 32.47 | 0.50% | 227,583 |
| Mar 17, 2025 | 32.03 | 32.40 | 32.03 | 32.31 | 32.31 | 1.06% | 201,819 |
| Mar 14, 2025 | 31.80 | 32.09 | 31.76 | 31.97 | 31.97 | 1.49% | 287,413 |
| Mar 13, 2025 | 31.45 | 31.57 | 31.37 | 31.50 | 31.50 | -0.16% | 124,614 |
| Mar 12, 2025 | 31.51 | 31.59 | 31.27 | 31.55 | 31.55 | 0.03% | 281,414 |
| Mar 11, 2025 | 31.75 | 31.75 | 31.32 | 31.54 | 31.54 | -0.47% | 265,281 |
| Mar 10, 2025 | 31.80 | 31.87 | 31.43 | 31.69 | 31.69 | -1.06% | 146,965 |
| Mar 7, 2025 | 31.65 | 32.03 | 31.65 | 32.03 | 32.03 | 1.46% | 127,901 |
| Mar 6, 2025 | 31.52 | 31.83 | 31.49 | 31.57 | 31.57 | -0.47% | 213,303 |
| Mar 5, 2025 | 31.38 | 31.75 | 31.32 | 31.72 | 31.47 | 2.85% | 357,867 |
| Mar 4, 2025 | 30.73 | 31.11 | 30.43 | 30.84 | 30.60 | -0.29% | 346,069 |
| Mar 3, 2025 | 31.34 | 31.37 | 30.76 | 30.93 | 30.69 | 0.52% | 182,900 |