Skip to main content

Pacer Global Cash Cows Dividend ETF (NY: GCOW )

34.70 +0.04 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.36 34.36 34.20 34.27 244,695 +0.02(+0.06%)
Dec 28, 2023 34.39 34.44 34.24 34.25 233,980 -0.13(-0.38%)
Dec 27, 2023 34.41 34.41 34.27 34.38 214,722 -0.25(-0.72%)
Dec 26, 2023 34.64 34.68 34.54 34.63 465,325 +0.11(+0.32%)
Dec 22, 2023 34.57 34.66 34.44 34.52 361,167 +0.16(+0.47%)
Dec 21, 2023 34.21 34.37 34.01 34.36 484,906 +0.50(+1.48%)
Dec 20, 2023 34.30 34.31 33.85 33.86 740,016 -0.43(-1.25%)
Dec 19, 2023 34.16 34.29 34.12 34.29 296,498 +0.27(+0.79%)
Dec 18, 2023 34.15 34.16 33.99 34.02 306,423 +0.21(+0.62%)
Dec 15, 2023 34.05 34.05 33.79 33.81 296,206 -0.23(-0.68%)
Dec 14, 2023 33.90 34.14 33.74 34.04 632,308 +0.49(+1.46%)
Dec 13, 2023 33.16 33.55 32.91 33.55 375,945 +0.40(+1.21%)
Dec 12, 2023 33.25 33.25 33.01 33.15 339,737 -0.08(-0.23%)
Dec 11, 2023 33.28 33.28 33.14 33.23 309,487 -0.00(-0.02%)
Dec 08, 2023 33.20 33.30 33.10 33.23 282,968 +0.06(+0.18%)
Dec 07, 2023 33.22 33.22 33.08 33.17 261,046 +0.14(+0.42%)
Dec 06, 2023 33.34 33.36 33.02 33.03 255,681 -0.14(-0.42%)
Dec 05, 2023 33.34 33.45 33.16 33.17 362,648 -0.21(-0.63%)
Dec 04, 2023 33.40 33.53 33.32 33.38 255,093 -0.24(-0.71%)
Dec 01, 2023 33.32 33.67 33.24 33.62 431,756 +0.38(+1.14%)
Nov 30, 2023 33.28 33.33 33.12 33.24 333,902 +0.09(+0.27%)
Nov 29, 2023 33.28 33.28 33.11 33.15 955,984 +0.01(+0.03%)
Nov 28, 2023 33.07 33.24 32.97 33.14 189,158 +0.12(+0.36%)
Nov 27, 2023 33.14 33.14 32.94 33.02 387,212 -0.13(-0.39%)
Nov 24, 2023 33.01 33.19 33.01 33.15 330,566 +0.24(+0.73%)
Nov 22, 2023 32.84 32.92 32.69 32.91 305,249 -0.01(-0.03%)
Nov 21, 2023 33.06 33.06 32.85 32.92 412,465 -0.08(-0.24%)
Nov 20, 2023 32.92 33.06 32.81 33.00 316,973 +0.18(+0.55%)
Nov 17, 2023 32.70 32.86 32.59 32.82 374,194 +0.42(+1.30%)
Nov 16, 2023 32.56 32.57 32.26 32.40 318,906 -0.25(-0.77%)
Nov 15, 2023 32.62 32.78 32.57 32.65 336,436 +0.09(+0.28%)
Nov 14, 2023 32.42 32.61 32.32 32.56 280,190 +0.62(+1.94%)
Nov 13, 2023 31.84 31.99 31.72 31.94 440,524 +0.10(+0.31%)
Nov 10, 2023 31.65 31.86 31.49 31.84 212,151 +0.22(+0.70%)
Nov 09, 2023 31.98 31.98 31.61 31.62 370,183 -0.06(-0.19%)
Nov 08, 2023 31.91 31.92 31.62 31.68 495,060 -0.20(-0.63%)
Nov 07, 2023 32.05 32.05 31.78 31.88 246,179 -0.38(-1.18%)
Nov 06, 2023 32.50 32.51 32.21 32.26 426,614 -0.18(-0.55%)
Nov 03, 2023 32.48 32.58 32.38 32.44 369,809 +0.00(+0.00%)
Nov 02, 2023 32.16 32.44 32.07 32.44 480,320 +0.68(+2.14%)
Nov 01, 2023 31.68 31.82 31.57 31.76 280,556 +0.20(+0.63%)
Oct 31, 2023 31.57 31.58 31.37 31.56 388,845 -0.02(-0.06%)
Oct 30, 2023 31.48 31.64 31.42 31.58 294,594 +0.33(+1.06%)
Oct 27, 2023 31.73 31.73 31.15 31.25 357,035 -0.34(-1.08%)
Oct 26, 2023 31.74 31.75 31.52 31.59 352,000 -0.25(-0.79%)
Oct 25, 2023 31.95 31.98 31.79 31.84 507,127 -0.10(-0.31%)
Oct 24, 2023 31.96 32.03 31.82 31.94 327,598 +0.18(+0.57%)
Oct 23, 2023 31.80 31.96 31.66 31.76 164,242 -0.20(-0.63%)
Oct 20, 2023 32.19 32.19 31.95 31.96 449,898 -0.31(-0.96%)
Oct 19, 2023 32.42 32.51 32.22 32.27 357,241 -0.23(-0.71%)
Oct 18, 2023 32.76 32.76 32.44 32.50 273,102 -0.32(-0.98%)
Oct 17, 2023 32.58 32.88 32.50 32.82 266,057 +0.04(+0.12%)
Oct 16, 2023 32.69 32.80 32.51 32.78 208,431 +0.32(+0.99%)
Oct 13, 2023 32.57 32.63 32.38 32.46 241,677 +0.08(+0.25%)
Oct 12, 2023 32.83 32.83 32.27 32.38 255,284 -0.30(-0.92%)
Oct 11, 2023 32.78 32.78 32.51 32.68 228,952 +0.07(+0.21%)
Oct 10, 2023 32.58 32.74 32.61 227,513 +0.28(+0.87%)
Oct 09, 2023 32.08 32.36 32.05 32.33 203,916 +0.28(+0.87%)
Oct 06, 2023 31.77 32.16 31.51 32.05 275,313 +0.37(+1.17%)
Oct 05, 2023 31.56 31.70 31.49 31.68 540,904 +0.19(+0.60%)
Oct 04, 2023 31.70 31.70 31.28 31.49 748,506 -0.29(-0.91%)
Oct 03, 2023 31.86 31.89 31.63 31.78 529,802 -0.26(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.