Pacer Global Cash Cows Dividend ETF (NY: GCOW )

32.52 USD -0.06 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 32.60 32.60 32.47 32.52 1,707 -0.06(-0.18%)
Jun 10, 2021 32.40 32.60 32.40 32.58 37,760 +0.21(+0.63%)
Jun 09, 2021 32.40 32.44 32.37 32.38 3,403 +0.02(+0.07%)
Jun 08, 2021 32.37 32.40 32.30 32.35 11,312 -0.04(-0.12%)
Jun 07, 2021 32.50 32.50 32.35 32.39 4,815 -0.00(-0.01%)
Jun 04, 2021 32.28 32.41 32.28 32.39 6,347 +0.23(+0.71%)
Jun 03, 2021 32.11 32.21 32.09 32.17 3,612 -0.04(-0.14%)
Jun 02, 2021 32.20 32.26 32.14 32.21 13,283 +0.15(+0.47%)
Jun 01, 2021 32.19 32.19 32.00 32.06 3,281 +0.06(+0.17%)
May 28, 2021 32.01 32.04 31.98 32.00 7,283 +0.02(+0.07%)
May 27, 2021 32.00 32.02 31.93 31.98 12,785 +0.01(+0.04%)
May 26, 2021 31.90 32.02 31.90 31.97 11,310 -0.03(-0.09%)
May 25, 2021 32.36 32.39 31.95 32.00 17,517 -0.26(-0.80%)
May 24, 2021 32.33 32.33 32.14 32.25 10,092 +0.04(+0.13%)
May 21, 2021 32.29 32.33 32.09 32.21 7,771 +0.00(+0.00%)
May 20, 2021 31.96 32.21 31.96 32.21 10,152 +0.29(+0.91%)
May 19, 2021 31.83 32.00 31.71 31.92 16,406 -0.33(-1.02%)
May 18, 2021 32.37 32.37 32.25 32.25 4,721 -0.05(-0.16%)
May 17, 2021 32.24 32.34 32.24 32.30 11,572 +0.06(+0.19%)
May 14, 2021 32.22 32.30 32.13 32.24 6,064 +0.25(+0.78%)
May 13, 2021 31.75 32.08 31.75 31.99 13,973 +0.19(+0.59%)
May 12, 2021 32.00 32.13 31.80 31.80 19,144 -0.29(-0.89%)
May 11, 2021 32.18 32.26 32.00 32.09 7,272 -0.38(-1.17%)
May 10, 2021 32.57 32.67 32.47 32.47 10,442 +0.15(+0.47%)
May 07, 2021 32.17 32.37 32.17 32.31 5,916 +0.30(+0.93%)
May 06, 2021 31.72 32.02 31.72 32.02 6,100 +0.30(+0.93%)
May 05, 2021 31.67 31.76 31.59 31.72 14,632 +0.38(+1.22%)
May 04, 2021 31.43 31.43 31.30 31.34 12,503 -0.16(-0.50%)
May 03, 2021 31.30 31.57 31.30 31.50 11,573 +0.37(+1.17%)
Apr 30, 2021 31.27 31.27 31.12 31.13 12,600 -0.27(-0.86%)
Apr 29, 2021 31.34 31.42 31.22 31.40 19,124 +0.06(+0.20%)
Apr 28, 2021 31.37 31.37 31.31 31.33 8,912 +0.06(+0.19%)
Apr 27, 2021 31.27 31.29 31.19 31.27 8,663 -0.12(-0.38%)
Apr 26, 2021 31.35 31.45 31.35 31.39 8,666 +0.03(+0.08%)
Apr 23, 2021 31.12 31.40 31.12 31.37 8,800 +0.20(+0.64%)
Apr 22, 2021 31.41 31.41 31.11 31.17 16,400 -0.33(-1.05%)
Apr 21, 2021 31.13 31.52 31.13 31.50 24,302 +0.32(+1.03%)
Apr 20, 2021 31.35 31.35 31.11 31.18 15,850 -0.34(-1.09%)
Apr 19, 2021 31.71 31.71 31.51 31.52 9,799 -0.05(-0.14%)
Apr 16, 2021 31.41 31.57 31.41 31.57 20,800 +0.27(+0.87%)
Apr 15, 2021 31.25 31.30 31.22 31.30 21,904 +0.23(+0.74%)
Apr 14, 2021 30.93 31.18 30.93 31.07 24,084 +0.07(+0.23%)
Apr 13, 2021 30.84 31.03 30.80 31.00 22,813 +0.02(+0.06%)
Apr 12, 2021 31.00 31.04 30.94 30.98 7,790 -0.04(-0.13%)
Apr 09, 2021 30.90 31.05 30.90 31.02 16,100 -0.09(-0.28%)
Apr 08, 2021 31.04 31.17 30.97 31.11 19,177 +0.06(+0.19%)
Apr 07, 2021 31.03 31.14 31.01 31.05 16,208 +0.02(+0.08%)
Apr 06, 2021 30.98 31.08 30.97 31.02 11,558 -0.11(-0.37%)
Apr 05, 2021 30.91 31.14 30.91 31.14 8,610 +0.29(+0.93%)
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.