Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.344149459194 | 20.34 | 20.4354 | 19.7 | 22373 | 20.06296946 | SP |
| 4 | 0.45 | 2.25450901804 | 19.96 | 20.68 | 19.7 | 26510 | 20.29559265 | SP |
| 12 | -0.47 | -2.25095785441 | 20.88 | 20.93 | 18.93 | 29815 | 19.90623826 | SP |
| 26 | 0.14 | 0.690675875678 | 20.27 | 22.77 | 18.93 | 22033 | 20.36101011 | SP |
| 52 | 0.86 | 4.3989769821 | 19.55 | 22.77 | 18.89 | 24246 | 20.53702728 | SP |
| 156 | -3.39 | -14.243697479 | 23.8 | 24.46 | 16.3401 | 24767 | 19.68043953 | SP |
| 260 | -1.79 | -8.06306306306 | 22.2 | 27.462 | 15.42 | 15894 | 19.94896962 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 19.9129 | 0.16 | 0.82 | 19.78 | 20.03 | 19.7485 | 16776 |
| 1741044900 | 19.75 | -0.14 | -0.70 | 19.98 | 20.04 | 19.7 | 11656 |
| 1740785700 | 19.8894 | -0.26 | -1.29 | 19.91 | 19.9436 | 19.79 | 11368 |
| 1740699300 | 20.15 | -0.16 | -0.79 | 20.38 | 20.4 | 20.15 | 60494 |
| 1740612900 | 20.31 | 0.09 | 0.45 | 20.35 | 20.4354 | 20.2862 | 11629 |
| 1740526500 | 20.22 | -0.09 | -0.45 | 20.29 | 20.29 | 20.1865 | 17847 |
| 1740440100 | 20.3113 | -0.17 | -0.82 | 20.41 | 20.41 | 20.29 | 18881 |
| 1740180900 | 20.48 | -0.09 | -0.44 | 20.57 | 20.62 | 20.43 | 39907 |
| 1740094500 | 20.57 | 0.09 | 0.43 | 20.48 | 20.65 | 20.48 | 25518 |
| 1740008100 | 20.4825 | -0.07 | -0.33 | 20.55 | 20.55 | 20.46 | 44695 |
| 1739921700 | 20.55 | -0.11 | -0.51 | 20.57 | 20.6196 | 20.51 | 19012 |
| 1739576100 | 20.6554 | 0.2 | 0.96 | 20.63 | 20.68 | 20.595 | 12933 |
| 1739489700 | 20.46 | 0.09 | 0.43 | 20.31 | 20.46 | 20.25 | 72662 |
| 1739403300 | 20.3733 | 0.06 | 0.31 | 20.28 | 20.427862 | 20.25 | 14901 |
| 1739316900 | 20.3103 | -0.09 | -0.44 | 20.25 | 20.3289 | 20.24 | 6550 |
| 1739230500 | 20.4 | 0.34 | 1.69 | 20.29 | 20.4 | 20.29 | 11742 |
| 1738971300 | 20.06 | -0.09 | -0.45 | 20.14 | 20.39 | 20.06 | 22491 |
| 1738884900 | 20.15 | 0.15 | 0.75 | 20.16 | 20.19 | 20.02 | 85398 |
| 1738798500 | 20 | -0.11 | -0.55 | 19.96 | 20.06 | 19.96 | 5335 |
| 1738712100 | 20.11 | 0.16 | 0.82 | 20.05 | 20.2196 | 20 | 30137 |
| 1738625700 | 19.9459 | -0.08 | -0.42 | 19.75 | 20.11 | 19.7416 | 44669 |
| 1738366500 | 20.03 | -0.14 | -0.69 | 20.23 | 20.2938 | 20.0001 | 19874 |
| 1738280100 | 20.17 | 0.29 | 1.46 | 19.83 | 20.4 | 19.83 | 41592 |
| 1738193700 | 19.88 | -0.09 | -0.45 | 19.98 | 20.0067 | 19.8645 | 17800 |
| 1738107300 | 19.97 | 0.07 | 0.35 | 19.75 | 19.97 | 19.75 | 70541 |
| 1738020900 | 19.9 | 0 | 0.00 | 19.86 | 19.9 | 19.822731 | 14189 |
| 1737761700 | 19.9 | 0.16 | 0.81 | 19.92 | 19.95 | 19.89 | 17381 |
| 1737675300 | 19.74 | 0 | 0.00 | 19.74 | 19.74 | 19.74 | 0 |
| 1737588900 | 19.74 | 0.12 | 0.61 | 19.7 | 19.7999 | 19.68 | 13389 |
| 1737502500 | 19.62 | 0.09 | 0.46 | 19.49 | 19.63 | 19.49 | 273345 |
| 1737156900 | 19.53 | 0.21 | 1.09 | 19.34 | 19.65 | 19.34 | 11432 |
| 1737070500 | 19.32 | -0.18 | -0.92 | 19.37 | 19.4202 | 19.31 | 11805 |
| 1736984100 | 19.5 | 0.25 | 1.30 | 19.44 | 19.5386 | 19.375 | 15162 |
| 1736897700 | 19.25 | 0.22 | 1.16 | 19.33 | 19.33 | 19.21 | 18664 |
| 1736811300 | 19.03 | -0.01 | -0.05 | 18.93 | 19.07 | 18.93 | 34038 |
| 1736552100 | 19.04 | -0.37 | -1.91 | 18.89 | 19.12 | 18.89 | 36576 |
| 1736379300 | 19.41 | -0.04 | -0.18 | 19.39 | 19.417 | 19.3665 | 27298 |
| 1736292900 | 19.445 | 0.07 | 0.34 | 19.59 | 19.6092 | 19.43 | 11548 |
| 1736206500 | 19.38 | -0.06 | -0.31 | 19.55 | 19.58 | 19.26 | 36824 |
| 1735947300 | 19.44 | 0.06 | 0.31 | 19.48 | 19.48 | 19.41 | 31401 |
| 1735860900 | 19.38 | -0.03 | -0.15 | 19.37 | 19.469 | 19.34 | 34844 |
| 1735688100 | 19.41 | -0.07 | -0.36 | 19.61 | 19.61 | 19.3 | 48308 |
| 1735601700 | 19.48 | -0.1 | -0.51 | 19.55 | 19.55 | 19.4301 | 16778 |
| 1735342500 | 19.58 | -0.69 | -3.40 | 19.56 | 19.63 | 19.56 | 44239 |
| 1735256100 | 20.27 | 0.03 | 0.15 | 20.35 | 20.35 | 20.23 | 12480 |
| 1735077840 | 20.24 | 0.07 | 0.35 | 20.22 | 20.24 | 20.1498 | 8399 |
| 1734996900 | 20.17 | -0.04 | -0.20 | 20.67 | 20.67 | 20.0674 | 11001 |
| 1734737700 | 20.21 | 0.16 | 0.80 | 20.17 | 20.29 | 20.1358 | 8921 |
| 1734651300 | 20.05 | 0.14 | 0.70 | 20.09 | 20.19 | 20.05 | 3078 |
| 1734564900 | 19.91 | -0.5 | -2.45 | 20.32 | 20.45 | 19.91 | 82013 |
| 1734478500 | 20.41 | -0.02 | -0.10 | 20.19 | 20.48 | 20.19 | 13790 |
| 1734392100 | 20.43 | -0.23 | -1.11 | 20.59 | 20.59 | 20.38 | 7216 |
| 1734132900 | 20.66 | -0.07 | -0.34 | 20.75 | 20.75 | 20.66 | 23484 |
| 1734046500 | 20.73 | -0.2 | -0.96 | 20.8 | 20.83 | 20.73 | 13359 |
| 1733960100 | 20.93 | 0.04 | 0.19 | 20.88 | 20.93 | 20.82 | 12098 |
| 1733873700 | 20.89 | -0.38 | -1.79 | 21.01 | 21.01 | 20.75 | 28757 |
| 1733787300 | 21.27 | 0.64 | 3.08 | 21.33 | 21.4499 | 21.24 | 16339 |
| 1733528100 | 20.634558 | -0.02 | -0.07 | 20.8 | 20.8 | 20.61 | 7381 |
| 1733441700 | 20.65 | 0.13 | 0.62 | 20.52 | 20.71 | 20.52 | 12714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
