Pacer Solactive Whitney Future of Warfare ETF (FOWF)
BATS: FOWF · Real-Time Price · USD
34.35
+0.08 (0.23%)
Mar 6, 2026, 4:00 PM EST - Market closed
FOWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.95 | 34.46 | 33.84 | 34.35 | 34.35 | 0.23% | 2,137 |
| Mar 5, 2026 | 34.37 | 34.37 | 33.80 | 34.27 | 34.27 | -1.30% | 2,451 |
| Mar 4, 2026 | 34.58 | 34.72 | 34.48 | 34.72 | 34.69 | 0.70% | 2,863 |
| Mar 3, 2026 | 34.51 | 34.51 | 34.06 | 34.48 | 34.45 | -1.54% | 2,333 |
| Mar 2, 2026 | 35.78 | 35.78 | 34.67 | 35.02 | 34.98 | 1.39% | 5,776 |
| Feb 27, 2026 | 34.12 | 34.98 | 34.12 | 34.54 | 34.51 | 1.11% | 2,751 |
| Feb 26, 2026 | 33.88 | 34.16 | 33.88 | 34.16 | 34.13 | 0.80% | 1,265 |
| Feb 25, 2026 | 34.08 | 34.08 | 33.54 | 33.89 | 33.86 | -0.44% | 999 |
| Feb 24, 2026 | 33.64 | 34.04 | 33.64 | 34.04 | 34.01 | 1.13% | 1,726 |
| Feb 23, 2026 | 33.93 | 33.93 | 33.66 | 33.66 | 33.63 | -1.64% | 1,471 |
| Feb 20, 2026 | 34.30 | 34.30 | 34.08 | 34.22 | 34.19 | -0.18% | 2,523 |
| Feb 19, 2026 | 34.08 | 34.30 | 34.08 | 34.28 | 34.25 | 0.44% | 3,393 |
| Feb 18, 2026 | 34.06 | 34.16 | 34.02 | 34.13 | 34.10 | 0.87% | 2,970 |
| Feb 17, 2026 | 33.75 | 33.94 | 33.63 | 33.84 | 33.80 | -1.15% | 2,354 |
| Feb 13, 2026 | 34.21 | 34.32 | 33.45 | 34.23 | 34.20 | 2.24% | 24,814 |
| Feb 12, 2026 | 34.00 | 34.05 | 33.48 | 33.48 | 33.45 | -0.42% | 70,771 |
| Feb 11, 2026 | 33.75 | 33.77 | 33.62 | 33.62 | 33.59 | -0.78% | 9,223 |
| Feb 10, 2026 | 33.97 | 34.07 | 33.87 | 33.89 | 33.85 | -0.48% | 1,231 |
| Feb 9, 2026 | 33.74 | 34.10 | 33.74 | 34.05 | 34.01 | 1.03% | 3,265 |
| Feb 6, 2026 | 33.43 | 33.70 | 33.43 | 33.70 | 33.67 | 2.56% | 435 |
| Feb 5, 2026 | 32.85 | 32.95 | 32.85 | 32.86 | 32.83 | -1.06% | 1,631 |
| Feb 4, 2026 | 33.48 | 33.48 | 32.95 | 33.21 | 33.18 | -0.75% | 9,085 |
| Feb 3, 2026 | 33.57 | 33.57 | 33.35 | 33.46 | 33.43 | - | 546 |
| Feb 2, 2026 | 33.44 | 33.47 | 33.41 | 33.46 | 33.43 | -0.15% | 1,685 |
| Jan 30, 2026 | 33.42 | 33.51 | 33.33 | 33.51 | 33.48 | -0.32% | 644 |
| Jan 29, 2026 | 33.93 | 33.93 | 33.61 | 33.62 | 33.58 | -0.37% | 995 |
| Jan 28, 2026 | 33.85 | 33.87 | 33.68 | 33.74 | 33.71 | -0.65% | 12,333 |
| Jan 27, 2026 | 33.70 | 33.99 | 33.70 | 33.96 | 33.93 | 1.07% | 2,879 |
| Jan 26, 2026 | 33.62 | 33.70 | 33.57 | 33.60 | 33.57 | -0.32% | 4,912 |
| Jan 23, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | 33.68 | 0.27% | 289 |
| Jan 22, 2026 | 33.52 | 33.78 | 33.52 | 33.62 | 33.59 | 0.26% | 7,904 |
| Jan 21, 2026 | 33.55 | 33.55 | 33.37 | 33.53 | 33.50 | 1.06% | 2,150 |
| Jan 20, 2026 | 33.52 | 33.52 | 33.18 | 33.18 | 33.15 | -1.73% | 528 |
| Jan 16, 2026 | 33.69 | 33.80 | 33.69 | 33.76 | 33.73 | 0.52% | 1,623 |
| Jan 15, 2026 | 33.55 | 33.59 | 33.55 | 33.59 | 33.56 | 0.42% | 2,478 |
| Jan 14, 2026 | 33.20 | 33.45 | 33.20 | 33.45 | 33.42 | 0.53% | 657 |
| Jan 13, 2026 | 33.48 | 33.48 | 33.27 | 33.27 | 33.24 | -0.02% | 3,178 |
| Jan 12, 2026 | 33.07 | 33.30 | 33.07 | 33.28 | 33.25 | 1.00% | 3,832 |
| Jan 9, 2026 | 32.75 | 33.40 | 32.70 | 32.95 | 32.92 | 1.64% | 10,396 |
| Jan 8, 2026 | 32.90 | 32.90 | 32.32 | 32.42 | 32.39 | 0.68% | 17,181 |
| Jan 7, 2026 | 32.71 | 32.77 | 32.20 | 32.20 | 32.17 | -0.94% | 5,396 |
| Jan 6, 2026 | 32.41 | 32.51 | 32.37 | 32.51 | 32.48 | 0.86% | 3,472 |
| Jan 5, 2026 | 32.16 | 32.24 | 32.02 | 32.23 | 32.20 | 2.20% | 3,015 |
| Jan 2, 2026 | 31.20 | 31.54 | 31.20 | 31.54 | 31.51 | 1.41% | 331 |
| Dec 31, 2025 | 31.31 | 31.31 | 31.10 | 31.10 | 31.07 | -0.73% | 6,875 |
| Dec 30, 2025 | 31.39 | 31.43 | 31.33 | 31.33 | 31.30 | -0.18% | 1,485 |
| Dec 29, 2025 | 31.41 | 31.41 | 31.39 | 31.39 | 31.30 | -0.11% | 768 |
| Dec 26, 2025 | 31.47 | 31.47 | 31.37 | 31.42 | 31.34 | -0.24% | 550 |
| Dec 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.41 | 0.14% | 261 |
| Dec 23, 2025 | 31.39 | 31.52 | 31.35 | 31.45 | 31.37 | - | 11,439 |
| Dec 22, 2025 | 31.35 | 31.45 | 31.35 | 31.45 | 31.37 | 1.18% | 3,346 |
| Dec 19, 2025 | 31.01 | 31.08 | 31.01 | 31.08 | 31.00 | 1.25% | 580 |
| Dec 18, 2025 | 30.70 | 31.32 | 30.70 | 30.70 | 30.62 | 0.68% | 13,730 |
| Dec 17, 2025 | 30.65 | 30.65 | 30.50 | 30.50 | 30.42 | -0.93% | 1,560 |
| Dec 16, 2025 | 30.69 | 30.80 | 30.69 | 30.78 | 30.70 | -0.53% | 1,110 |
| Dec 15, 2025 | 31.07 | 31.08 | 30.94 | 30.94 | 30.86 | 0.30% | 585 |
| Dec 12, 2025 | 30.90 | 30.90 | 30.77 | 30.85 | 30.77 | -0.44% | 7,389 |
| Dec 11, 2025 | 30.87 | 31.11 | 30.87 | 30.99 | 30.91 | 0.13% | 1,215 |
| Dec 10, 2025 | 30.54 | 30.95 | 30.54 | 30.95 | 30.87 | 1.26% | 1,761 |
| Dec 9, 2025 | 30.76 | 30.84 | 30.56 | 30.56 | 30.48 | -0.34% | 2,098 |
| Dec 8, 2025 | 30.59 | 30.67 | 30.59 | 30.67 | 30.59 | 0.55% | 561 |
| Dec 5, 2025 | 30.46 | 30.50 | 30.42 | 30.50 | 30.42 | -0.05% | 1,391 |
| Dec 4, 2025 | 30.54 | 30.58 | 30.51 | 30.51 | 30.43 | 0.51% | 1,735 |
| Dec 3, 2025 | 30.20 | 30.36 | 30.20 | 30.36 | 30.28 | 0.58% | 326 |
| Dec 2, 2025 | 30.22 | 30.22 | 30.18 | 30.18 | 30.10 | 1.46% | 4,794 |
| Dec 1, 2025 | 30.07 | 30.07 | 29.75 | 29.75 | 29.67 | -1.67% | 2,390 |
| Nov 28, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.17 | 0.48% | 41 |
| Nov 26, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.03 | 0.52% | 77 |
| Nov 25, 2025 | 29.93 | 29.96 | 29.92 | 29.95 | 29.87 | 1.10% | 5,322 |
| Nov 24, 2025 | 29.56 | 29.62 | 29.56 | 29.62 | 29.55 | - | 281 |
| Nov 21, 2025 | 29.49 | 29.76 | 29.48 | 29.62 | 29.55 | 0.06% | 2,991 |
| Nov 20, 2025 | 30.04 | 30.33 | 29.60 | 29.60 | 29.53 | -1.20% | 1,183 |
| Nov 19, 2025 | 30.04 | 30.04 | 29.91 | 29.96 | 29.89 | -0.97% | 3,112 |
| Nov 18, 2025 | 30.27 | 30.49 | 30.26 | 30.26 | 30.18 | -0.09% | 19,049 |
| Nov 17, 2025 | 30.55 | 30.55 | 30.28 | 30.28 | 30.21 | -1.02% | 466 |
| Nov 14, 2025 | 30.56 | 30.64 | 30.56 | 30.60 | 30.52 | 0.18% | 1,393 |
| Nov 13, 2025 | 30.98 | 30.98 | 30.54 | 30.54 | 30.46 | -1.37% | 1,075 |
| Nov 12, 2025 | 31.06 | 31.06 | 30.96 | 30.96 | 30.88 | -0.30% | 1,334 |
| Nov 11, 2025 | 30.93 | 31.06 | 30.93 | 31.06 | 30.98 | 0.18% | 276 |
| Nov 10, 2025 | 30.89 | 31.06 | 30.89 | 31.00 | 30.92 | 0.85% | 15,324 |
| Nov 7, 2025 | 30.52 | 30.81 | 30.39 | 30.74 | 30.66 | -0.01% | 3,888 |
| Nov 6, 2025 | 31.01 | 31.01 | 30.74 | 30.74 | 30.66 | -0.41% | 299 |
| Nov 5, 2025 | 31.00 | 31.00 | 30.87 | 30.87 | 30.79 | -0.41% | 527 |
| Nov 4, 2025 | 30.95 | 31.01 | 30.95 | 31.00 | 30.92 | -1.22% | 232 |
| Nov 3, 2025 | 31.37 | 31.41 | 31.34 | 31.38 | 31.30 | -0.40% | 4,748 |
| Oct 31, 2025 | 31.40 | 31.53 | 31.40 | 31.51 | 31.43 | 0.34% | 760 |
| Oct 30, 2025 | 31.62 | 31.64 | 31.40 | 31.40 | 31.32 | -0.71% | 1,901 |
| Oct 29, 2025 | 31.72 | 31.76 | 31.63 | 31.63 | 31.54 | -0.77% | 2,134 |
| Oct 28, 2025 | 31.83 | 31.91 | 31.83 | 31.87 | 31.79 | 0.14% | 1,210 |
| Oct 27, 2025 | 31.72 | 31.83 | 31.72 | 31.83 | 31.75 | 0.36% | 421 |
| Oct 24, 2025 | 31.66 | 31.74 | 31.66 | 31.72 | 31.63 | 0.49% | 2,016 |
| Oct 23, 2025 | 31.50 | 31.56 | 31.50 | 31.56 | 31.48 | 1.34% | 6,218 |
| Oct 22, 2025 | 31.27 | 31.27 | 31.02 | 31.14 | 31.06 | -0.12% | 11,625 |
| Oct 21, 2025 | 31.46 | 31.46 | 31.18 | 31.18 | 31.10 | 0.36% | 806 |
| Oct 20, 2025 | 30.90 | 31.07 | 30.90 | 31.07 | 30.99 | 1.43% | 574 |
| Oct 17, 2025 | 30.58 | 30.65 | 30.57 | 30.63 | 30.55 | 0.03% | 423 |
| Oct 16, 2025 | 30.82 | 30.82 | 30.62 | 30.62 | 30.54 | -0.59% | 2,087 |
| Oct 15, 2025 | 31.12 | 31.12 | 30.77 | 30.80 | 30.72 | -0.80% | 919 |
| Oct 14, 2025 | 31.11 | 31.25 | 31.05 | 31.05 | 30.97 | 0.06% | 1,864 |
| Oct 13, 2025 | 31.00 | 31.15 | 31.00 | 31.03 | 30.95 | 0.19% | 1,632 |