Pacer Emerging Markets Cash Cows 100 ETF - ECOW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	24.92	24.89	24.89	24.95	24.85	6,300
November 18, 2025	24.85	24.93	24.93	24.99	24.85	13,500
November 17, 2025	25.12	24.99	24.99	25.19	24.97	14,337
November 14, 2025	25.3	25.38	25.38	25.48	25.3	55,428
November 13, 2025	25.59	25.44	25.44	25.67	25.41	19,635
November 12, 2025	25.55	25.57	25.57	25.59	25.5	14,000
November 11, 2025	25.5	25.56	25.56	25.59	25.49	7,813
November 10, 2025	25.29	25.41	25.41	25.44	25.27	13,416
November 07, 2025	25.12	25.26	25.26	25.27	25.05	41,100
November 06, 2025	25.28	25.23	25.23	25.34	25.19	38,700
November 05, 2025	24.85	25.02	25.02	25.05	24.85	18,700
November 04, 2025	24.85	24.65	24.65	24.93	24.19	13,500
November 03, 2025	25.04	25.06	25.06	25.09	25	8,047
October 31, 2025	25.02	24.99	24.99	25.02	24.96	7,215
October 30, 2025	25.1	25.16	25.16	25.21	25.1	8,600
October 29, 2025	25.2	25.13	25.13	25.28	25.07	19,700
October 28, 2025	24.97	25.09	25.09	25.1	24.91	12,642
October 27, 2025	25.13	25.14	25.14	25.17	25.05	19,409
October 24, 2025	24.95	24.87	24.87	24.97	24.86	10,110
October 23, 2025	24.61	24.64	24.64	24.68	24.58	9,505
October 22, 2025	24.22	24.23	24.23	24.23	24.19	7,264
October 21, 2025	24.18	24.22	24.22	24.31	24.15	231,117
October 20, 2025	24.24	24.32	24.32	24.39	24.19	23,300
October 17, 2025	23.89	24.05	24.05	24.06	23.89	10,225
October 16, 2025	24.1	24.1	24.1	24.21	24.04	20,400
October 15, 2025	24.05	24.09	24.09	24.15	24.01	6,572
October 14, 2025	23.71	23.88	23.88	23.97	23.71	6,920
October 13, 2025	24.12	24.16	24.16	24.22	24.12	5,500
October 10, 2025	24.27	23.51	23.51	24.28	23.48	7,700
October 09, 2025	24.5	24.38	24.38	24.5	24.36	7,100
October 08, 2025	24.26	24.31	24.31	24.31	24.17	8,673
October 07, 2025	24.33	24.15	24.15	24.33	24.14	7,600
October 06, 2025	24.36	24.31	24.31	24.36	24.25	9,500
October 03, 2025	24.43	24.43	24.43	24.46	24.39	10,644
October 02, 2025	24.37	24.32	24.32	24.4	24.21	20,932
October 01, 2025	24.39	24.34	24.34	24.48	24.34	28,421
September 30, 2025	24.46	24.44	24.44	24.46	24.32	22,135
September 29, 2025	24.42	24.29	24.29	24.42	24.28	6,921
September 26, 2025	24.08	24.17	24.17	24.2	24.08	5,300
September 25, 2025	24.09	24.12	24.12	24.18	24.05	11,036
September 24, 2025	24.13	24.1	24.1	24.2	24.08	23,900
September 23, 2025	24.13	24.17	24.17	24.25	24.13	9,229
September 22, 2025	24.19	24.26	24.26	24.26	24.14	3,901
September 19, 2025	24.27	24.26	24.26	24.33	24.23	11,800
September 18, 2025	24.12	24.14	24.14	24.17	24.09	9,500
September 17, 2025	24.41	24.35	24.35	24.48	24.31	20,923
September 16, 2025	24.19	24.33	24.33	24.34	24.19	23,278
September 15, 2025	24.28	24.25	24.25	24.31	24.23	13,138
September 12, 2025	24.09	24.11	24.11	24.15	24.07	16,500
September 11, 2025	23.98	24.04	24.04	24.05	23.98	4,946
September 10, 2025	23.76	23.76	23.76	23.8	23.75	12,000
September 09, 2025	23.7	23.7	23.7	23.73	23.64	13,943
September 08, 2025	23.63	23.69	23.69	23.71	23.61	20,701
September 05, 2025	23.65	23.61	23.61	23.71	23.57	16,147
September 04, 2025	23.31	23.39	23.39	23.41	23.27	12,532
September 03, 2025	23.72	23.8	23.53	23.82	23.72	6,300
September 02, 2025	23.55	23.74	23.47	23.74	23.55	5,200
August 29, 2025	23.78	23.85	23.85	23.85	23.78	9,600
August 28, 2025	23.88	24.03	24.03	24.04	23.87	8,500
August 27, 2025	23.78	23.89	23.89	23.89	23.67	7,826

Pacer Emerging Markets Cash Cows 100 ETF (ECOW) NASDAQ