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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pacer Emerging Markets Cash Cows 100 ETF (ECOW) NASDAQ