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 (%)
Feb 28, 2017 28.21 28.29 28.06 28.19 31,088 -0.04(-0.14%)
Feb 27, 2017 28.18 28.24 28.13 28.23 12,499 -0.02(-0.07%)
Feb 24, 2017 28.09 28.25 28.08 28.25 15,035 -0.04(-0.15%)
Feb 23, 2017 28.29 28.31 28.22 28.29 13,888 +0.09(+0.30%)
Feb 22, 2017 28.13 28.21 28.11 28.21 14,958 +0.04(+0.13%)
Feb 21, 2017 28.06 28.17 28.06 28.17 18,503 +0.10(+0.34%)
Feb 17, 2017 28.07 28.07 28.07 0 +0.06(+0.23%)
Feb 16, 2017 27.95 28.01 27.95 28.01 31,936 +0.09(+0.32%)
Feb 15, 2017 27.69 27.93 27.69 27.92 13,963 +0.18(+0.65%)
Feb 14, 2017 27.66 27.74 27.62 27.74 11,435 -0.03(-0.11%)
Feb 13, 2017 27.82 27.82 27.72 27.77 22,209 +0.13(+0.47%)
Feb 10, 2017 27.53 27.64 27.53 27.64 8,596 +0.06(+0.21%)
Feb 09, 2017 27.79 27.79 27.55 27.58 9,977 +0.07(+0.25%)
Feb 08, 2017 27.39 27.52 27.39 27.51 13,900 +0.13(+0.49%)
Feb 07, 2017 27.39 27.41 27.26 27.38 43,758 +0.01(+0.05%)
Feb 06, 2017 27.35 27.39 27.32 27.36 6,774 -0.15(-0.54%)
Feb 03, 2017 27.58 27.58 27.44 27.51 24,725 +0.11(+0.40%)
Feb 02, 2017 27.26 27.42 27.26 27.40 14,377 -0.03(-0.10%)
Feb 01, 2017 27.36 27.49 27.33 27.43 36,052 +0.01(+0.03%)
Jan 31, 2017 27.36 27.44 27.25 27.42 18,921 +0.13(+0.47%)
Jan 30, 2017 27.40 27.44 27.25 27.29 16,119 -0.23(-0.83%)
Jan 27, 2017 27.39 27.69 27.38 27.52 30,239 +0.01(+0.04%)
Jan 26, 2017 27.59 27.59 27.44 27.51 18,000 -0.14(-0.51%)
Jan 25, 2017 27.59 27.65 27.55 27.65 24,587 +0.16(+0.58%)
Jan 24, 2017 27.35 27.51 27.35 27.49 41,582 +0.17(+0.62%)
Jan 23, 2017 27.57 27.57 27.23 27.32 20,127 -0.15(-0.54%)
Jan 20, 2017 27.52 27.59 27.36 27.47 9,422 +0.17(+0.62%)
Jan 19, 2017 27.39 27.39 27.25 27.30 16,641 -0.07(-0.26%)
Jan 18, 2017 27.42 27.48 27.26 27.37 23,791 -0.05(-0.18%)
Jan 13, 2017 27.42 27.42 27.42 0 +0.05(+0.18%)
Jan 12, 2017 27.37 27.42 27.28 27.37 14,085 -0.06(-0.22%)
Jan 11, 2017 27.27 27.43 27.27 27.43 15,809 +0.16(+0.57%)
Jan 10, 2017 27.29 27.35 27.27 27.27 13,474 -0.03(-0.09%)
Jan 09, 2017 27.30 27.34 27.24 27.30 5,150 -0.08(-0.29%)
Jan 06, 2017 27.33 27.41 27.31 27.38 10,978 -0.06(-0.21%)
Jan 05, 2017 27.06 27.47 27.06 27.44 7,138 +0.30(+1.09%)
Jan 04, 2017 27.20 27.25 27.13 27.14 22,980 +0.18(+0.67%)
Jan 03, 2017 27.19 27.19 26.85 26.96 5,481 +0.11(+0.41%)
Dec 30, 2016 26.85 26.85 26.85 0 +0.10(+0.37%)
Dec 29, 2016 26.78 26.88 26.75 26.75 4,676 +0.05(+0.18%)
Dec 28, 2016 27.03 27.11 26.66 26.70 15,828 -0.46(-1.69%)
Dec 27, 2016 27.10 27.17 27.03 27.16 5,122 +0.05(+0.18%)
Dec 23, 2016 27.11 27.11 27.11 0 +0.11(+0.41%)
Dec 22, 2016 27.06 27.08 27.00 27.00 7,303 -0.13(-0.48%)
Dec 21, 2016 27.48 27.55 26.75 27.13 27,193 -0.05(-0.18%)
Dec 20, 2016 27.10 27.18 27.10 27.18 9,058 +0.17(+0.61%)
Dec 19, 2016 27.19 27.20 27.01 27.01 6,800 +0.02(+0.09%)
Dec 16, 2016 27.34 27.34 26.96 26.99 20,546 -0.11(-0.41%)
Dec 15, 2016 27.36 27.36 26.98 27.10 17,338 -0.07(-0.26%)
Dec 14, 2016 27.53 27.55 27.17 27.17 14,163 -0.38(-1.38%)
Dec 13, 2016 27.51 27.59 27.42 27.55 9,012 +0.30(+1.10%)
Dec 12, 2016 27.34 27.36 27.11 27.25 25,185 +0.02(+0.07%)
Dec 09, 2016 27.05 27.26 27.05 27.23 18,014 +0.16(+0.60%)
Dec 08, 2016 27.32 27.32 27.02 27.07 15,936 -0.08(-0.29%)
Dec 07, 2016 26.75 27.21 26.75 27.15 18,129 +0.45(+1.68%)
Dec 06, 2016 26.98 26.98 26.65 26.70 9,029 +0.00(+0.01%)
Dec 05, 2016 26.98 26.99 26.55 26.70 13,187 +0.23(+0.86%)
Dec 02, 2016 26.22 26.54 26.22 26.47 33,752 +0.09(+0.35%)
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.