Skip to main content

Pacer Global Cash Cows Dividend ETF (NY: GCOW )

34.17 +0.37 (+1.09%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 33.56 33.80 33.42 33.80 732,323 +0.23(+0.69%)
Jan 30, 2023 33.65 33.77 33.55 33.57 316,229 -0.20(-0.59%)
Jan 27, 2023 33.74 33.84 33.59 33.77 501,229 -0.13(-0.38%)
Jan 26, 2023 33.96 33.96 33.61 33.90 699,580 -0.02(-0.06%)
Jan 25, 2023 33.69 33.93 33.61 33.92 838,222 +0.14(+0.41%)
Jan 24, 2023 33.67 33.85 33.47 33.78 816,131 -0.10(-0.30%)
Jan 23, 2023 33.77 33.96 33.68 33.88 644,737 +0.12(+0.36%)
Jan 20, 2023 33.53 33.76 33.37 33.76 426,331 +0.23(+0.69%)
Jan 19, 2023 33.36 33.61 33.31 33.53 413,222 +0.11(+0.33%)
Jan 18, 2023 34.01 34.01 33.41 33.42 893,717 -0.27(-0.80%)
Jan 17, 2023 33.94 33.94 33.63 33.69 563,791 -0.10(-0.30%)
Jan 13, 2023 33.59 33.79 33.51 33.79 649,758 +0.03(+0.09%)
Jan 12, 2023 33.80 33.83 33.28 33.76 405,045 +0.52(+1.56%)
Jan 11, 2023 33.32 33.32 33.09 33.24 815,956 +0.09(+0.27%)
Jan 10, 2023 33.09 33.15 32.90 33.15 416,416 +0.17(+0.53%)
Jan 09, 2023 33.19 33.26 32.97 32.98 478,538 +0.12(+0.35%)
Jan 06, 2023 32.34 32.90 32.21 32.86 372,881 +0.81(+2.53%)
Jan 05, 2023 32.57 32.57 31.88 32.05 240,400 -0.07(-0.22%)
Jan 04, 2023 32.29 32.29 31.96 32.12 501,837 +0.16(+0.50%)
Jan 03, 2023 32.09 32.18 31.82 31.96 340,811 +0.22(+0.69%)
Dec 30, 2022 31.85 31.92 31.66 31.74 474,942 -0.21(-0.66%)
Dec 29, 2022 31.94 32.00 31.80 31.95 535,964 +0.29(+0.92%)
Dec 28, 2022 32.19 32.19 31.66 31.66 340,561 -0.45(-1.40%)
Dec 27, 2022 32.08 32.13 31.96 32.11 896,122 +0.22(+0.69%)
Dec 23, 2022 31.76 31.90 31.61 31.89 303,574 +0.22(+0.69%)
Dec 22, 2022 31.84 31.84 31.35 31.67 229,108 -0.63(-1.95%)
Dec 21, 2022 32.23 32.37 32.12 32.30 751,264 +0.41(+1.29%)
Dec 20, 2022 31.83 32.00 31.77 31.89 749,800 +0.18(+0.57%)
Dec 19, 2022 31.93 31.93 31.59 31.71 419,425 -0.16(-0.50%)
Dec 16, 2022 31.87 31.92 31.70 31.87 148,407 -0.15(-0.47%)
Dec 15, 2022 32.46 32.46 31.90 32.02 290,501 -0.65(-1.99%)
Dec 14, 2022 32.77 32.91 32.48 32.67 235,414 -0.02(-0.06%)
Dec 13, 2022 33.21 33.21 32.63 32.69 332,046 +0.25(+0.77%)
Dec 12, 2022 32.45 32.45 32.23 32.44 479,846 +0.06(+0.20%)
Dec 09, 2022 32.53 32.66 32.35 32.38 364,363 -0.06(-0.20%)
Dec 08, 2022 32.43 32.50 32.31 32.44 394,811 +0.07(+0.22%)
Dec 07, 2022 32.47 32.52 32.27 32.37 400,519 -0.04(-0.12%)
Dec 06, 2022 32.39 32.59 32.20 32.41 390,363 -0.04(-0.12%)
Dec 05, 2022 32.76 32.82 32.40 32.45 480,130 -0.30(-0.92%)
Dec 02, 2022 32.45 32.81 32.42 32.75 292,371 +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.