Skip to main content

Pacer Global Cash Cows Dividend ETF (NY: GCOW )

36.26 +0.04 (+0.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.27 25.27 24.95 24.99 10,017 -0.40(-1.57%)
Feb 25, 2021 25.74 25.83 25.39 25.39 15,697 -0.26(-1.01%)
Feb 24, 2021 25.40 25.71 25.39 25.65 15,302 +0.24(+0.93%)
Feb 23, 2021 25.37 25.46 25.29 25.41 23,011 +0.04(+0.17%)
Feb 22, 2021 25.18 25.40 25.18 25.37 11,009 +0.08(+0.30%)
Feb 19, 2021 25.41 25.41 25.27 25.29 8,721 +0.02(+0.07%)
Feb 18, 2021 25.30 25.30 25.14 25.28 8,298 -0.11(-0.45%)
Feb 17, 2021 25.26 25.43 25.24 25.39 17,516 +0.05(+0.20%)
Feb 16, 2021 25.45 25.45 25.29 25.34 7,733 +0.17(+0.67%)
Feb 12, 2021 24.90 25.24 24.90 25.17 12,610 +0.17(+0.66%)
Feb 11, 2021 25.13 25.13 24.94 25.01 20,608 -0.11(-0.42%)
Feb 10, 2021 25.12 25.16 24.93 25.11 31,658 -0.03(-0.11%)
Feb 09, 2021 25.06 25.18 24.97 25.14 25,377 +0.12(+0.46%)
Feb 08, 2021 24.95 25.06 24.94 25.02 13,913 +0.10(+0.39%)
Feb 05, 2021 24.84 24.92 24.78 24.92 7,424 +0.22(+0.90%)
Feb 04, 2021 24.65 24.74 24.61 24.70 15,009 -0.00(-0.01%)
Feb 03, 2021 24.60 24.72 24.56 24.70 8,971 +0.11(+0.43%)
Feb 02, 2021 24.62 24.63 24.54 24.60 14,194 +0.02(+0.09%)
Feb 01, 2021 24.58 24.62 24.41 24.58 10,447 +0.13(+0.54%)
Jan 29, 2021 24.81 24.81 24.36 24.45 38,656 -0.56(-2.24%)
Jan 28, 2021 24.93 25.10 24.92 25.01 17,851 +0.08(+0.34%)
Jan 27, 2021 24.97 25.20 24.91 24.92 16,103 -0.44(-1.72%)
Jan 26, 2021 25.35 25.46 25.29 25.36 9,157 +0.10(+0.40%)
Jan 25, 2021 25.08 25.46 25.04 25.26 21,014 +0.01(+0.05%)
Jan 22, 2021 25.13 25.29 25.08 25.24 14,849 -0.07(-0.26%)
Jan 21, 2021 25.41 25.41 25.24 25.31 21,235 -0.12(-0.48%)
Jan 20, 2021 25.29 25.46 25.28 25.43 23,902 +0.13(+0.53%)
Jan 19, 2021 25.35 25.35 25.18 25.30 18,459 +0.10(+0.38%)
Jan 15, 2021 25.21 25.25 24.98 25.20 13,671 -0.23(-0.90%)
Jan 14, 2021 25.23 25.51 25.23 25.43 20,571 +0.20(+0.81%)
Jan 13, 2021 25.23 25.27 25.19 25.23 8,671 +0.11(+0.44%)
Jan 12, 2021 25.12 25.18 24.98 25.12 21,236 +0.03(+0.10%)
Jan 11, 2021 25.03 25.09 25.01 25.09 11,992 -0.16(-0.64%)
Jan 08, 2021 25.21 25.25 25.12 25.25 7,071 +0.03(+0.10%)
Jan 07, 2021 25.02 25.24 25.02 25.23 14,749 +0.13(+0.51%)
Jan 06, 2021 24.76 25.20 24.76 25.10 9,941 +0.36(+1.47%)
Jan 05, 2021 24.56 24.77 24.50 24.74 35,186 +0.32(+1.29%)
Jan 04, 2021 24.62 24.66 24.34 24.42 11,882 +0.08(+0.31%)
Dec 31, 2020 24.34 24.34 24.34 26,225 -0.06(-0.26%)
Dec 30, 2020 24.36 24.44 24.36 24.41 26,225 +0.09(+0.37%)
Dec 29, 2020 24.43 24.47 24.30 24.32 13,589 +0.04(+0.16%)
Dec 28, 2020 24.45 24.45 24.24 24.28 29,364 +0.08(+0.33%)
Dec 24, 2020 24.10 24.26 24.10 24.20 14,849 +0.00(+0.02%)
Dec 23, 2020 24.09 24.28 24.09 24.19 16,431 +0.11(+0.47%)
Dec 22, 2020 24.10 24.10 24.00 24.08 16,584 -0.13(-0.54%)
Dec 21, 2020 24.57 24.57 23.99 24.21 14,893 -0.32(-1.29%)
Dec 18, 2020 24.60 24.60 24.50 24.53 3,928 -0.15(-0.59%)
Dec 17, 2020 24.62 24.72 24.55 24.67 14,625 +0.11(+0.44%)
Dec 16, 2020 24.51 24.60 24.44 24.57 18,059 +0.09(+0.36%)
Dec 15, 2020 24.37 24.54 24.30 24.48 19,004 +0.16(+0.66%)
Dec 14, 2020 24.62 24.62 24.31 24.32 7,329 -0.11(-0.45%)
Dec 11, 2020 24.53 24.53 24.32 24.43 10,237 -0.18(-0.71%)
Dec 10, 2020 24.49 24.62 24.49 24.60 16,078 +0.18(+0.75%)
Dec 09, 2020 24.49 24.60 24.29 24.42 17,612 +0.03(+0.14%)
Dec 08, 2020 24.36 24.42 24.31 24.39 8,205 +0.08(+0.31%)
Dec 07, 2020 24.27 24.43 24.24 24.31 16,812 -0.05(-0.21%)
Dec 04, 2020 24.33 24.36 24.30 24.36 20,356 +0.39(+1.65%)
Dec 03, 2020 23.79 24.12 23.79 23.97 10,461 +0.23(+0.97%)
Dec 02, 2020 23.53 23.76 23.53 23.73 14,977 +0.26(+1.11%)
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.