Skip to main content
Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ: ECOW · Real-Time Price · USD
26.41
-0.31 (-1.18%)
Mar 5, 2026, 4:00 PM EST - Market closed

ECOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.4526.5626.2126.4126.41-1.18%39,211
Mar 4, 202626.4926.7526.4726.7226.720.38%29,205
Mar 3, 202626.4726.6926.1026.6226.62-2.95%40,855
Mar 2, 202627.2427.5327.2427.4327.43-1.41%187,138
Feb 27, 202627.7227.8727.7227.8227.82-0.12%33,416
Feb 26, 202627.8827.8827.7027.8627.86-0.60%48,934
Feb 25, 202628.0529.5327.8628.0228.020.06%44,609
Feb 24, 202627.7828.0227.7128.0128.011.69%62,047
Feb 23, 202627.5727.6527.5127.5427.54-0.13%44,235
Feb 20, 202627.2427.9926.6227.5827.580.94%47,340
Feb 19, 202627.2327.3627.1527.3227.32-0.17%28,862
Feb 18, 202627.3427.4727.3427.3727.37-39,894
Feb 17, 202627.2127.3927.0427.3727.37-0.35%46,881
Feb 13, 202627.3927.4827.2327.4627.46-0.39%74,162
Feb 12, 202627.7627.8327.5227.5727.57-0.08%66,303
Feb 11, 202627.4427.6227.3627.5927.591.53%125,997
Feb 10, 202627.1527.2427.1227.1827.180.13%77,456
Feb 9, 202626.9727.1626.9727.1427.140.85%156,434
Feb 6, 202626.6626.9426.6626.9126.911.99%30,813
Feb 5, 202626.5126.6126.2326.3926.39-0.68%49,625
Feb 4, 202626.7526.7526.4826.5726.570.11%63,088
Feb 3, 202626.5426.6226.3426.5426.540.88%27,880
Feb 2, 202626.0026.3226.0026.3026.300.45%80,014
Jan 30, 202626.4926.4926.1326.1926.19-1.98%34,769
Jan 29, 202626.8726.8926.4126.7126.71-0.32%191,284
Jan 28, 202626.7526.8126.5726.8026.800.13%78,097
Jan 27, 202626.5326.7726.5326.7726.761.26%21,154
Jan 26, 202626.3726.5626.3026.4326.430.37%59,228
Jan 23, 202626.0826.3626.0826.3426.330.30%13,293
Jan 22, 202626.0926.3026.0726.2626.251.51%64,638
Jan 21, 202625.7725.9225.7325.8725.871.00%39,990
Jan 20, 202625.4925.7125.4925.6125.610.81%53,674
Jan 16, 202625.3425.4425.3125.4125.41-0.08%157,911
Jan 15, 202625.4026.0725.3425.4325.430.57%15,038
Jan 14, 202625.2225.3025.2125.2825.280.32%27,777
Jan 13, 202625.3125.3225.1825.2025.20-0.25%24,109
Jan 12, 202625.0925.4325.0925.2725.270.74%9,322
Jan 9, 202625.0025.1225.0025.0825.080.59%19,475
Jan 8, 202624.7724.9324.7724.9324.930.11%16,042
Jan 7, 202624.9524.9824.8524.9124.91-0.12%33,835
Jan 6, 202624.9425.0024.8824.9424.940.82%42,023
Jan 5, 202624.6124.7824.5724.7324.730.38%99,067
Jan 2, 202624.6324.7824.5724.6424.640.96%22,305
Dec 31, 202524.4424.4524.3524.4024.40-0.41%51,098
Dec 30, 202524.4724.5824.4524.5124.51-3.13%51,774
Dec 29, 202525.2825.3425.2125.3024.44-0.59%64,220
Dec 26, 202525.3825.5025.3525.4524.580.19%19,501
Dec 24, 202525.3825.4925.2925.4024.530.05%21,912
Dec 23, 202525.2125.5125.2125.3924.520.77%17,827
Dec 22, 202525.1225.2625.0525.1924.330.52%54,719
Dec 19, 202525.0225.1425.0125.0624.21-0.12%210,509
Dec 18, 202525.1225.1924.9625.0924.240.48%19,561
Dec 17, 202525.1425.4024.7024.9724.12-0.43%43,836
Dec 16, 202525.1225.1625.0225.0824.22-0.92%39,112
Dec 15, 202525.4325.4325.3025.3124.450.36%13,327
Dec 12, 202525.4025.4125.1325.2224.36-0.22%24,529
Dec 11, 202525.1025.3525.1025.2824.410.06%10,180
Dec 10, 202525.1325.3325.1025.2624.400.65%7,883
Dec 9, 202524.9425.1224.9425.1024.24-0.39%15,383
Dec 8, 202525.3225.3225.1525.1924.34-0.61%80,649
Dec 5, 202525.6425.7025.3525.3524.48-0.46%12,644
Dec 4, 202525.5125.5125.4125.4724.600.08%33,206
Dec 3, 202525.3825.4725.3825.4524.580.57%10,753
Dec 2, 202525.3225.3525.2325.3024.440.23%16,488
Dec 1, 202525.2425.3125.2225.2524.390.65%20,997
Nov 28, 202525.0525.0924.9825.0824.230.29%8,859
Nov 26, 202524.9025.0124.9025.0124.160.68%8,716
Nov 25, 202524.6524.8724.6224.8423.990.57%10,386
Nov 24, 202524.6024.7024.5524.7023.860.71%4,828
Nov 21, 202524.3924.5724.3124.5323.690.05%32,795
Nov 20, 202524.9624.9624.5024.5123.68-1.51%35,311
Nov 19, 202524.9224.9524.8524.8924.04-0.18%6,295
Nov 18, 202524.8524.9924.8524.9424.09-0.23%13,482
Nov 17, 202525.1225.1924.9724.9924.14-1.53%14,337
Nov 14, 202525.3025.4825.3025.3824.52-0.24%55,428
Nov 13, 202525.5925.6725.4125.4424.58-0.49%19,635
Nov 12, 202525.5525.5925.5025.5724.700.03%13,952
Nov 11, 202525.5025.5925.4925.5624.690.59%7,813
Nov 10, 202525.2925.4425.2725.4124.540.58%13,416
Nov 7, 202525.1225.2725.0525.2624.400.14%41,056
Nov 6, 202525.2825.3425.1925.2324.370.81%38,659
Nov 5, 202524.8525.0524.8525.0224.171.52%18,671
Nov 4, 202524.8524.9324.1924.6523.81-1.64%13,456
Nov 3, 202525.0425.0925.0025.0624.210.30%8,047
Oct 31, 202525.0225.0224.9624.9924.14-0.68%7,215
Oct 30, 202525.1025.2125.1025.1624.300.11%8,574
Oct 29, 202525.2025.2825.0725.1324.270.16%19,696
Oct 28, 202524.9725.1024.9125.0924.24-0.21%12,642
Oct 27, 202525.1325.1725.0525.1424.291.12%19,409
Oct 24, 202524.9524.9724.8624.8724.020.93%10,110
Oct 23, 202524.6224.6824.5824.6423.801.65%9,505
Oct 22, 202524.2224.2324.1924.2323.410.04%7,274
Oct 21, 202524.1824.3124.1524.2223.40-0.37%231,117
Oct 20, 202524.2424.3924.1924.3223.491.11%23,259
Oct 17, 202523.8924.0623.8924.0523.23-0.20%10,045
Oct 16, 202524.1024.2124.0424.1023.280.05%20,386
Oct 15, 202524.0524.1624.0124.0923.270.84%6,582
Oct 14, 202523.7123.9723.7123.8923.07-1.12%6,844
Oct 13, 202524.1224.2224.1224.1623.332.73%5,465
Oct 10, 202524.2724.2823.4823.5122.71-3.54%7,690