Pacer Solactive Whitney Future of Warfare ETF (FOWF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.216 | 0.87557510286 | 24.6695 | 25.14 | 24.14 | 835 | 24.30715949 | SP |
| 4 | -0.9251 | -3.58418634205 | 25.8106 | 25.8526 | 22.2 | 662 | 23.55440704 | SP |
| 12 | -0.6545 | -2.5626468285 | 25.54 | 25.8526 | 22.2 | 1044 | 24.73390183 | SP |
| 26 | 0.0955 | 0.385235982251 | 24.79 | 25.8526 | 22.2 | 847 | 24.68979021 | SP |
| 52 | 0.0955 | 0.385235982251 | 24.79 | 25.8526 | 22.2 | 847 | 24.68979021 | SP |
| 156 | 0.0955 | 0.385235982251 | 24.79 | 25.8526 | 22.2 | 847 | 24.68979021 | SP |
| 260 | 0.0955 | 0.385235982251 | 24.79 | 25.8526 | 22.2 | 847 | 24.68979021 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 24.8855 | 0.02 | 0.07 | 24.867 | 24.8855 | 24.867 | 39 |
| 1744842600 | 24.867 | -0.13 | -0.54 | 25.0008 | 25.0008 | 24.867 | 33 |
| 1744756200 | 25.0008 | 0.02 | 0.09 | 25.06 | 25.14 | 25.0008 | 38 |
| 1744669800 | 24.9779 | 0.25 | 1.01 | 25.14 | 25.14 | 24.9779 | 2 |
| 1744410600 | 24.727 | 0.44 | 1.82 | 24.2847 | 24.727 | 24.2847 | 104 |
| 1744324200 | 24.2847 | -0.38 | -1.56 | 24.6695 | 24.6695 | 24.14 | 4000 |
| 1744237800 | 24.6695 | 1.92 | 8.45 | 22.7475 | 24.6695 | 22.7475 | 65 |
| 1744151400 | 22.7475 | 0.07 | 0.32 | 23.61 | 23.61 | 22.7475 | 24 |
| 1744065000 | 22.6748 | -0.18 | -0.77 | 22.2 | 22.6748 | 22.2 | 5 |
| 1743805800 | 22.8501 | -1.76 | -7.15 | 23.9 | 23.9 | 22.8501 | 7752 |
| 1743719400 | 24.6096 | -0.87 | -3.40 | 25.476 | 25.476 | 24.6096 | 172 |
| 1743633000 | 25.476 | 0.23 | 0.93 | 25.2423 | 25.476 | 25.2423 | 0 |
| 1743546600 | 25.2423 | 0.09 | 0.38 | 25.1474 | 25.2423 | 25.1474 | 8 |
| 1743460200 | 25.1474 | 0.01 | 0.04 | 24.92 | 25.1474 | 24.92 | 216 |
| 1743201000 | 25.1382 | -0.44 | -1.70 | 25.5742 | 25.5742 | 25.1382 | 0 |
| 1743114600 | 25.5742 | -0.03 | -0.12 | 25.49 | 25.5742 | 25.49 | 62 |
| 1743028200 | 25.6055 | -0.25 | -0.96 | 25.8526 | 25.8526 | 25.6055 | 62 |
| 1742941800 | 25.8526 | 0.17 | 0.65 | 25.6846 | 25.8526 | 25.6846 | 95 |
| 1742855400 | 25.6846 | 0.29 | 1.14 | 25.61 | 25.6846 | 25.6 | 564 |
| 1742596200 | 25.3952 | -0.22 | -0.86 | 25.6158 | 25.6158 | 25.3952 | 19 |
| 1742509800 | 25.6158 | -0.19 | -0.75 | 25.8106 | 25.8106 | 25.6158 | 10 |
| 1742423400 | 25.8106 | 0.26 | 1.03 | 25.5481 | 25.8106 | 25.5481 | 0 |
| 1742337000 | 25.5481 | -0.08 | -0.33 | 25.632 | 25.632 | 25.51 | 158 |
| 1742250600 | 25.632 | 0.26 | 1.03 | 25.4 | 25.632 | 25.4 | 13 |
| 1741991400 | 25.3695 | 0.5 | 1.99 | 24.8738 | 25.3695 | 24.8738 | 3 |
| 1741905000 | 24.8738 | -0.08 | -0.31 | 24.952 | 24.952 | 24.82 | 189 |
| 1741818600 | 24.952 | -0.01 | -0.05 | 24.9635 | 24.9635 | 24.952 | 0 |
| 1741732200 | 24.9635 | -0.11 | -0.45 | 25.0761 | 25.0761 | 24.95 | 158 |
| 1741645800 | 25.0761 | -0.43 | -1.69 | 25.12 | 25.25 | 25.0761 | 5385 |
| 1741390200 | 25.5077 | 0.21 | 0.82 | 25.3006 | 25.5077 | 25.3006 | 11 |
| 1741303800 | 25.3006 | -0.31 | -1.21 | 25.35 | 25.35 | 25.3006 | 385 |
| 1741217400 | 25.6103 | 0.59 | 2.36 | 25.0209 | 25.6103 | 25.0209 | 250 |
| 1741131000 | 25.0209 | -0.31 | -1.21 | 25.16 | 25.35 | 25.02 | 2737 |
| 1741044600 | 25.3283 | 0.18 | 0.72 | 25.1481 | 25.3283 | 25.1481 | 355 |
| 1740785400 | 25.1481 | 0.21 | 0.85 | 24.9352 | 25.1481 | 24.9352 | 29 |
| 1740699000 | 24.9352 | -0.03 | -0.10 | 25.18 | 25.18 | 24.9352 | 1918 |
| 1740612600 | 24.9614 | -0.09 | -0.35 | 25.049 | 25.049 | 24.9614 | 230 |
| 1740526200 | 25.049 | 0.19 | 0.75 | 24.8637 | 25.049 | 24.8637 | 108 |
| 1740439800 | 24.8637 | 0.03 | 0.12 | 24.8331 | 24.8637 | 24.8331 | 1 |
| 1740180600 | 24.8331 | -0.4 | -1.58 | 25.2329 | 25.2329 | 24.8331 | 5035 |
| 1740094200 | 25.2329 | -0.12 | -0.49 | 25.3561 | 25.3561 | 25.09 | 218 |
| 1740007800 | 25.3561 | -0.04 | -0.14 | 25.3915 | 25.3915 | 25.31 | 1359 |
| 1739921400 | 25.3915 | 0.37 | 1.48 | 25.0201 | 25.41 | 25.0201 | 76 |
| 1739575800 | 25.0201 | -0.2 | -0.81 | 25.3 | 25.3 | 24.73 | 13558 |
| 1739489400 | 25.2246 | -0.01 | -0.03 | 25.2326 | 25.2326 | 25.2246 | 0 |
| 1739403000 | 25.2326 | -0.06 | -0.25 | 25.2965 | 25.2965 | 25.2326 | 8 |
| 1739316600 | 25.2965 | 0.03 | 0.14 | 25.262 | 25.2965 | 25.18 | 102 |
| 1739230200 | 25.262 | 0.22 | 0.86 | 25.18 | 25.262 | 25.18 | 110 |
| 1738971000 | 25.046 | -0.11 | -0.42 | 25.1515 | 25.2081 | 25.046 | 276 |
| 1738884600 | 25.1515 | -0.06 | -0.22 | 25.2066 | 25.2066 | 25.1515 | 10 |
| 1738798200 | 25.2066 | 0.09 | 0.34 | 25.1213 | 25.2066 | 25.1213 | 30 |
| 1738711800 | 25.1213 | 0.09 | 0.36 | 25.0316 | 25.1213 | 25.0316 | 10 |
| 1738625400 | 25.0316 | -0.11 | -0.44 | 24.805 | 25.0316 | 24.805 | 485 |
| 1738366200 | 25.142 | -0.01 | -0.04 | 25.1532 | 25.41 | 25.142 | 13496 |
| 1738279800 | 25.1532 | 0.31 | 1.25 | 24.843 | 25.1532 | 24.843 | 0 |
| 1738193400 | 24.843 | -0.32 | -1.27 | 25.1619 | 25.1619 | 24.843 | 51 |
| 1738107000 | 25.1619 | -0.08 | -0.30 | 25.2375 | 25.2375 | 25.1619 | 6 |
| 1738020600 | 25.2375 | -0.16 | -0.63 | 25.17 | 25.2375 | 25.17 | 184 |
| 1737761400 | 25.3986 | -0.05 | -0.20 | 25.54 | 25.54 | 25.3986 | 401 |
| 1737675000 | 25.4483 | 0 | 0.00 | 25.4483 | 25.4483 | 25.4483 | 0 |
| 1737588600 | 25.4483 | 0.02 | 0.08 | 25.4288 | 25.4483 | 25.33 | 342 |
| 1737502200 | 25.4288 | 0.62 | 2.52 | 24.804 | 25.45 | 24.804 | 507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
