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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	21.84	21.72	21.72	21.85	21.62	11,366
June 16, 2025	21.84	21.8	21.8	21.95	21.8	7,480
June 13, 2025	21.67	21.7	21.7	21.75	21.63	4,327
June 12, 2025	21.85	21.94	21.94	21.94	21.82	5,927
June 11, 2025	21.82	21.86	21.86	21.96	21.8	14,138
June 10, 2025	21.74	21.8	21.8	21.83	21.72	9,932
June 09, 2025	21.58	21.65	21.65	21.73	21.57	20,300
June 06, 2025	21.47	21.59	21.59	21.61	21.44	26,600
June 05, 2025	21.56	21.42	21.42	21.56	21.42	43,073
June 04, 2025	21.64	21.59	21.44	21.7	21.59	13,023
June 03, 2025	21.4	21.49	21.35	21.59	21.4	118,027
June 02, 2025	21.38	21.45	21.31	21.5	21.38	10,000
May 30, 2025	21.22	21.29	21.15	21.33	21.22	145,807
May 29, 2025	21.53	21.45	21.31	21.55	21.45	7,400

Pacer Emerging Markets Cash Cows 100 ETF (ECOW) NASDAQ