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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	23.97	23.97	23.97	24.02	23.93	6,741
August 25, 2025	24.03	23.97	23.97	24.1	23.95	5,800
August 22, 2025	23.52	23.94	23.94	23.94	23.47	11,007
August 21, 2025	23.35	23.39	23.39	23.39	23.3	11,000
August 20, 2025	23.37	23.36	23.36	23.38	23.31	4,700
August 19, 2025	23.69	23.33	23.33	23.69	23.3	6,800
August 18, 2025	24.22	23.5	23.5	24.22	23.44	143,200
August 15, 2025	23.5	23.49	23.49	23.53	23.46	11,500
August 14, 2025	23.72	23.42	23.42	23.72	23.36	17,900
August 13, 2025	23.64	23.65	23.65	23.68	23.62	15,569
August 12, 2025	23.36	23.5	23.5	23.52	23.36	7,030
August 11, 2025	23.21	23.17	23.17	23.3	23.13	8,931
August 08, 2025	23.22	23.23	23.23	23.35	23.21	12,309
August 07, 2025	23.05	23.13	23.13	23.15	23.02	5,836
August 06, 2025	22.76	22.85	22.85	22.86	22.76	10,900
August 05, 2025	22.69	22.65	22.65	22.69	22.62	7,804
August 04, 2025	22.56	22.53	22.53	22.56	22.5	3,289
August 01, 2025	22.43	22.34	22.34	22.43	22.26	22,800
July 31, 2025	22.34	22.28	22.28	22.37	22.28	5,035
July 30, 2025	22.56	22.55	22.55	22.62	22.53	11,403
July 29, 2025	22.69	22.74	22.74	22.76	22.67	22,800
July 28, 2025	22.61	22.57	22.57	22.61	22.41	17,529
July 25, 2025	22.71	22.75	22.75	22.75	22.68	31,748
July 24, 2025	22.9	22.83	22.83	22.9	22.83	11,411
July 23, 2025	22.69	22.86	22.86	22.87	22.69	18,202
July 22, 2025	22.69	22.67	22.67	22.7	22.64	7,700
July 21, 2025	22.52	22.52	22.52	22.61	22.49	13,500
July 18, 2025	22.34	22.25	22.25	22.39	22.24	8,600
July 17, 2025	22.05	22.21	22.21	22.24	22.05	34,800
July 16, 2025	21.99	22.09	22.09	22.1	21.9	24,903
July 15, 2025	22.07	21.94	21.94	22.07	21.85	14,400
July 14, 2025	22.07	22.03	22.03	22.11	22	16,245
July 11, 2025	22.07	22.04	22.04	22.08	22.03	15,935
July 10, 2025	21.93	22	22	22.08	21.93	53,700
July 09, 2025	21.98	22.04	22.04	22.04	21.9	71,738
July 08, 2025	21.99	21.94	21.94	22.03	21.91	34,720
July 07, 2025	22	21.94	21.94	22.08	21.94	17,300
July 03, 2025	22.23	22.28	22.28	22.35	22.23	8,930
July 02, 2025	22.14	22.28	22.28	22.28	22.09	10,900
July 01, 2025	22.07	22.08	22.08	22.17	22.07	20,529
June 30, 2025	21.88	22.08	22.08	22.08	21.88	12,900
June 27, 2025	21.73	21.76	21.76	21.79	21.65	5,543
June 26, 2025	21.72	21.79	21.79	21.84	21.72	13,300
June 25, 2025	21.54	21.56	21.56	21.59	21.51	9,400
June 24, 2025	21.51	21.59	21.59	21.68	21.51	8,100
June 23, 2025	21.2	21.31	21.31	21.31	21.18	16,505
June 20, 2025	21.12	21.17	21.17	23.81	21.12	17,648
June 18, 2025	21.77	21.5	21.5	21.77	21.5	7,506

Pacer Emerging Markets Cash Cows 100 ETF (ECOW) NASDAQ