Skip to main content

Pacer Global Cash Cows Dividend ETF (NY: GCOW )

36.27 +0.05 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 30.30 30.31 30.11 30.13 247,604 -0.26(-0.85%)
Feb 27, 2023 30.43 30.48 30.31 30.39 525,028 +0.21(+0.70%)
Feb 24, 2023 30.19 30.19 30.00 30.18 498,151 -0.45(-1.47%)
Feb 23, 2023 30.61 30.73 30.40 30.63 599,718 +0.08(+0.27%)
Feb 22, 2023 30.72 30.72 30.47 30.54 539,853 -0.17(-0.54%)
Feb 21, 2023 30.87 30.91 30.67 30.71 388,551 -0.17(-0.57%)
Feb 17, 2023 30.78 30.90 30.62 30.88 367,231 +0.06(+0.18%)
Feb 16, 2023 30.74 31.02 30.65 30.83 461,817 -0.09(-0.30%)
Feb 15, 2023 30.73 30.95 30.63 30.92 486,999 -0.15(-0.47%)
Feb 14, 2023 30.98 31.21 30.81 31.07 834,036 +0.04(+0.12%)
Feb 13, 2023 30.83 31.03 30.76 31.03 383,220 +0.25(+0.81%)
Feb 10, 2023 30.77 30.80 30.62 30.78 319,024 -0.01(-0.03%)
Feb 09, 2023 31.22 31.22 30.73 30.79 589,810 +0.00(+0.00%)
Feb 08, 2023 30.90 30.90 30.73 30.79 465,848 -0.06(-0.18%)
Feb 07, 2023 30.57 30.90 30.47 30.85 444,376 +0.26(+0.84%)
Feb 06, 2023 30.66 30.66 30.40 30.59 423,951 -0.24(-0.77%)
Feb 03, 2023 30.98 31.09 30.74 30.83 580,494 -0.39(-1.27%)
Feb 02, 2023 31.44 31.44 31.04 31.22 585,466 -0.17(-0.53%)
Feb 01, 2023 31.08 31.51 30.91 31.39 449,384 +0.34(+1.09%)
Jan 31, 2023 30.83 31.05 30.70 31.05 797,202 +0.21(+0.68%)
Jan 30, 2023 30.91 31.02 30.82 30.84 344,244 -0.18(-0.59%)
Jan 27, 2023 30.99 31.09 30.86 31.02 545,634 -0.12(-0.38%)
Jan 26, 2023 31.20 31.20 30.87 31.14 761,558 -0.02(-0.06%)
Jan 25, 2023 30.95 31.17 30.87 31.16 912,483 +0.13(+0.41%)
Jan 24, 2023 30.93 31.10 30.75 31.03 888,434 -0.09(-0.29%)
Jan 23, 2023 31.02 31.20 30.94 31.12 701,856 +0.11(+0.36%)
Jan 20, 2023 30.80 31.01 30.65 31.01 464,101 +0.21(+0.69%)
Jan 19, 2023 30.64 30.87 30.60 30.80 449,830 +0.10(+0.33%)
Jan 18, 2023 31.24 31.24 30.69 30.70 972,894 -0.25(-0.80%)
Jan 17, 2023 31.18 31.18 30.89 30.95 613,739 -0.09(-0.30%)
Jan 13, 2023 30.86 31.04 30.78 31.04 707,322 +0.03(+0.09%)
Jan 12, 2023 31.05 31.08 30.57 31.01 440,929 +0.48(+1.56%)
Jan 11, 2023 30.61 30.61 30.40 30.53 888,244 +0.08(+0.27%)
Jan 10, 2023 30.40 30.45 30.22 30.45 453,307 +0.16(+0.53%)
Jan 09, 2023 30.49 30.55 30.29 30.29 520,933 +0.11(+0.35%)
Jan 06, 2023 29.71 30.22 29.59 30.19 405,915 +0.74(+2.53%)
Jan 05, 2023 29.92 29.92 29.29 29.44 261,697 -0.06(-0.22%)
Jan 04, 2023 29.66 29.66 29.36 29.51 546,296 +0.15(+0.50%)
Jan 03, 2023 29.48 29.56 29.23 29.36 371,004 +0.20(+0.69%)
Dec 30, 2022 29.26 29.32 29.08 29.16 517,018 -0.19(-0.66%)
Dec 29, 2022 29.34 29.40 29.21 29.35 583,446 +0.27(+0.92%)
Dec 28, 2022 29.57 29.57 29.08 29.08 370,732 -0.41(-1.40%)
Dec 27, 2022 29.47 29.52 29.36 29.50 975,512 +0.20(+0.69%)
Dec 23, 2022 29.18 29.30 29.04 29.29 330,468 +0.20(+0.69%)
Dec 22, 2022 29.25 29.25 28.80 29.09 249,405 -0.23(-0.78%)
Dec 21, 2022 29.26 29.38 29.16 29.32 827,582 +0.37(+1.29%)
Dec 20, 2022 28.89 29.05 28.84 28.95 825,970 +0.16(+0.57%)
Dec 19, 2022 28.99 28.99 28.67 28.79 462,033 -0.15(-0.50%)
Dec 16, 2022 28.93 28.98 28.78 28.93 163,483 -0.14(-0.47%)
Dec 15, 2022 29.47 29.47 28.96 29.07 320,012 -0.59(-1.99%)
Dec 14, 2022 29.75 29.88 29.49 29.66 259,329 -0.02(-0.06%)
Dec 13, 2022 30.15 30.15 29.62 29.68 365,777 +0.23(+0.77%)
Dec 12, 2022 29.46 29.46 29.26 29.45 528,592 +0.06(+0.20%)
Dec 09, 2022 29.53 29.65 29.37 29.39 401,377 -0.06(-0.20%)
Dec 08, 2022 29.44 29.50 29.33 29.45 434,918 +0.06(+0.22%)
Dec 07, 2022 29.48 29.52 29.29 29.38 441,206 -0.04(-0.12%)
Dec 06, 2022 29.40 29.58 29.23 29.42 430,018 -0.04(-0.12%)
Dec 05, 2022 29.74 29.79 29.41 29.46 528,905 -0.27(-0.92%)
Dec 02, 2022 29.46 29.78 29.43 29.73 322,072 +0.03(+0.09%)
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.