Skip to main content
Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ: ECOW · Real-Time Price · USD
25.35
-0.12 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
25.35
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

ECOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6425.7025.3525.3725.37-0.39%12,644
Dec 4, 202525.5125.5125.4125.4725.470.08%33,206
Dec 3, 202525.3825.4725.3825.4525.450.57%10,753
Dec 2, 202525.3225.3525.2325.3025.300.23%16,488
Dec 1, 202525.2425.3125.2225.2525.250.65%20,997
Nov 28, 202525.0525.0924.9825.0825.080.29%8,859
Nov 26, 202524.9025.0124.9025.0125.010.68%8,716
Nov 25, 202524.6524.8724.6224.8424.840.57%10,386
Nov 24, 202524.6024.7024.5524.7024.700.71%4,828
Nov 21, 202524.3924.5724.3124.5324.520.05%32,795
Nov 20, 202524.9624.9624.5024.5124.51-1.51%35,311
Nov 19, 202524.9224.9524.8524.8924.89-0.18%6,295
Nov 18, 202524.8524.9924.8524.9424.93-0.23%13,482
Nov 17, 202525.1225.1924.9724.9924.99-1.53%14,337
Nov 14, 202525.3025.4825.3025.3825.38-0.24%55,428
Nov 13, 202525.5925.6725.4125.4425.44-0.49%19,635
Nov 12, 202525.5525.5925.5025.5725.570.03%13,952
Nov 11, 202525.5025.5925.4925.5625.560.59%7,813
Nov 10, 202525.2925.4425.2725.4125.410.58%13,416
Nov 7, 202525.1225.2725.0525.2625.260.14%41,056
Nov 6, 202525.2825.3425.1925.2325.230.81%38,659
Nov 5, 202524.8525.0524.8525.0225.021.52%18,671
Nov 4, 202524.8524.9324.1924.6524.65-1.64%13,456
Nov 3, 202525.0425.0925.0025.0625.060.30%8,047
Oct 31, 202525.0225.0224.9624.9924.99-0.68%7,215
Oct 30, 202525.1025.2125.1025.1625.160.11%8,574
Oct 29, 202525.2025.2825.0725.1325.130.16%19,696
Oct 28, 202524.9725.1024.9125.0925.09-0.21%12,642
Oct 27, 202525.1325.1725.0525.1425.141.12%19,409
Oct 24, 202524.9524.9724.8624.8724.870.93%10,110
Oct 23, 202524.6224.6824.5824.6424.641.65%9,505
Oct 22, 202524.2224.2324.1924.2324.230.04%7,274
Oct 21, 202524.1824.3124.1524.2224.22-0.37%231,117
Oct 20, 202524.2424.3924.1924.3224.311.11%23,259
Oct 17, 202523.8924.0623.8924.0524.05-0.20%10,045
Oct 16, 202524.1024.2124.0424.1024.100.05%20,386
Oct 15, 202524.0524.1624.0124.0924.090.84%6,582
Oct 14, 202523.7123.9723.7123.8923.88-1.12%6,844
Oct 13, 202524.1224.2224.1224.1624.162.73%5,465
Oct 10, 202524.2724.2823.4823.5123.51-3.54%7,690
Oct 9, 202524.5024.5024.3624.3824.380.29%7,093
Oct 8, 202524.2624.3124.1724.3124.310.66%8,683
Oct 7, 202524.3324.3324.1424.1524.15-0.68%7,584
Oct 6, 202524.3624.3624.2524.3124.31-0.47%9,462
Oct 3, 202524.4324.4624.3924.4324.430.45%10,642
Oct 2, 202524.3724.4024.2124.3224.32-0.11%20,932
Oct 1, 202524.3924.4824.3424.3424.34-0.41%28,421
Sep 30, 202524.4624.4624.3224.4424.440.62%22,135
Sep 29, 202524.4224.4224.2824.2924.290.52%6,921
Sep 26, 202524.0824.2024.0824.1724.170.19%5,251
Sep 25, 202524.0924.1824.0524.1224.120.06%11,036
Sep 24, 202524.1324.2024.0824.1024.10-0.27%23,877
Sep 23, 202524.1324.2524.1324.1724.17-0.35%9,229
Sep 22, 202524.1924.2624.1424.2624.26-0.02%3,901
Sep 19, 202524.2724.3324.2324.2624.260.49%11,797
Sep 18, 202524.1224.1724.0924.1424.14-0.86%9,454
Sep 17, 202524.4124.4824.3124.3524.350.10%20,833
Sep 16, 202524.2024.3424.2024.3324.330.29%23,186
Sep 15, 202524.2824.3124.2324.2624.260.62%13,138
Sep 12, 202524.0924.1524.0724.1124.110.27%16,489
Sep 11, 202523.9824.0523.9824.0424.041.18%4,191
Sep 10, 202523.7623.8023.7523.7623.760.25%11,987
Sep 9, 202523.7023.7323.6423.7023.700.06%13,943
Sep 8, 202523.6323.7123.6123.6923.690.33%20,701
Sep 5, 202523.6523.7123.5723.6123.610.91%16,157
Sep 4, 202523.3223.4123.2723.4023.39-1.68%12,532
Sep 3, 202523.7223.8223.7223.8023.530.25%6,262
Sep 2, 202523.5523.7423.5523.7423.47-0.49%5,150
Aug 29, 202523.7823.8523.7823.8523.59-0.74%9,575
Aug 28, 202523.8824.0423.8724.0323.760.60%8,454
Aug 27, 202523.7823.8923.6723.8923.62-0.35%7,826
Aug 26, 202523.9724.0223.9323.9723.70-0.02%6,741
Aug 25, 202524.0324.1023.9523.9723.710.15%5,793
Aug 22, 202523.5223.9423.4723.9423.672.36%11,007
Aug 21, 202523.3523.3923.3023.3923.120.12%10,974
Aug 20, 202523.3723.3823.3123.3623.100.14%4,659
Aug 19, 202523.6923.6923.3023.3323.06-0.74%6,774
Aug 18, 202524.2224.2223.4423.5023.240.06%143,195
Aug 15, 202523.5023.5323.4623.4923.220.30%11,464
Aug 14, 202523.7223.7223.3623.4223.15-0.97%17,854
Aug 13, 202523.6423.6823.6223.6523.380.64%14,726
Aug 12, 202523.3623.5223.3623.5023.231.42%6,935
Aug 11, 202523.2123.3023.1323.1722.91-0.28%8,931
Aug 8, 202523.2223.3523.2123.2322.970.46%12,309
Aug 7, 202523.1123.1323.0223.1322.871.20%6,028
Aug 6, 202522.7622.8622.7622.8522.590.91%10,864
Aug 5, 202522.6922.6922.6222.6522.390.53%7,804
Aug 4, 202522.5622.5622.5022.5322.270.85%3,201
Aug 1, 202522.4322.4322.2622.3422.080.23%22,796
Jul 31, 202522.3422.3722.2822.2822.03-1.18%5,035
Jul 30, 202522.5622.6222.5322.5522.30-0.81%11,403
Jul 29, 202522.6922.7722.6722.7422.480.75%22,778
Jul 28, 202522.6122.6122.4122.5722.31-0.79%17,529
Jul 25, 202522.7122.7522.6822.7522.49-0.39%31,653
Jul 24, 202522.9022.9022.8422.8422.58-0.11%11,202
Jul 23, 202522.6922.8722.6922.8622.600.86%18,202
Jul 22, 202522.6922.7022.6422.6722.410.64%7,697
Jul 21, 202522.5222.6122.4922.5222.271.24%13,489
Jul 18, 202522.3422.3922.2422.2522.000.16%8,563
Jul 17, 202522.0522.2422.0522.2121.960.56%34,765