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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	24.47	24.51	24.51	24.58	24.45	51,800
December 29, 2025	25.28	25.3	25.3	25.34	25.21	64,220
December 26, 2025	25.38	25.45	25.45	25.5	25.35	19,501
December 24, 2025	25.38	25.4	25.4	25.49	25.29	21,912
December 23, 2025	25.21	25.39	25.39	25.51	25.21	17,827
December 22, 2025	25.12	25.19	25.19	25.26	25.05	54,719
December 19, 2025	25.02	25.06	25.06	25.14	25.01	210,509
December 18, 2025	25.12	25.09	25.09	25.19	24.96	19,600
December 17, 2025	25.14	24.97	24.97	25.4	24.7	43,836
December 16, 2025	25.12	25.08	25.08	25.16	25.02	39,112
December 15, 2025	25.43	25.31	25.31	25.43	25.3	13,327
December 12, 2025	25.4	25.22	25.22	25.41	25.13	24,529
December 11, 2025	25.1	25.27	25.27	25.35	25.1	10,200
December 10, 2025	25.15	25.28	25.28	25.34	25.07	7,776
December 09, 2025	24.94	25.1	25.1	25.12	24.94	15,400
December 08, 2025	25.32	25.19	25.19	25.32	25.15	80,649
December 05, 2025	25.64	25.35	25.35	25.7	25.35	12,644
December 04, 2025	25.51	25.47	25.47	25.51	25.4	33,206
December 03, 2025	25.38	25.45	25.45	25.47	25.38	10,800
December 02, 2025	25.32	25.3	25.3	25.35	25.23	16,500
December 01, 2025	25.24	25.25	25.25	25.31	25.22	21,000
November 28, 2025	25.05	25.08	25.08	25.09	24.98	8,859
November 26, 2025	24.9	25.01	25.01	25.01	24.9	8,716
November 25, 2025	24.65	24.84	24.84	24.87	24.62	10,400
November 24, 2025	24.6	24.7	24.7	24.7	24.55	4,828
November 21, 2025	24.39	24.52	24.52	24.57	24.31	32,800
November 20, 2025	24.96	24.51	24.51	24.96	24.5	35,311
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

Pacer Emerging Markets Cash Cows 100 ETF (ECOW) NASDAQ