Pacer Solactive Whitney Future of Warfare ETF (FOWF)

BATS: FOWF · Real-Time Price · USD

32.41

-0.21 (-0.66%)

At close: Apr 28, 2026, 4:00 PM EDT

32.41

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

FOWF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.46	32.48	32.32	32.47	32.47	-0.48%	246
Apr 27, 2026	32.75	32.85	32.63	32.63	32.62	-0.14%	797
Apr 24, 2026	32.68	32.68	32.62	32.67	32.67	-0.84%	2,918
Apr 23, 2026	33.07	33.07	32.86	32.95	32.95	-0.89%	1,072
Apr 22, 2026	33.16	33.25	33.16	33.25	33.25	-0.70%	443
Apr 21, 2026	34.03	34.03	33.48	33.48	33.48	-1.77%	1,193
Apr 20, 2026	34.07	34.12	34.01	34.08	34.08	-0.01%	4,970
Apr 17, 2026	34.31	34.49	34.09	34.09	34.09	0.83%	1,388
Apr 16, 2026	33.71	33.82	33.71	33.81	33.81	-0.22%	1,714
Apr 15, 2026	33.98	33.98	33.77	33.88	33.88	-0.12%	2,268
Apr 14, 2026	33.89	33.92	33.83	33.92	33.92	0.12%	1,261
Apr 13, 2026	33.40	33.88	33.40	33.88	33.88	2.13%	2,877
Apr 10, 2026	33.42	33.42	33.17	33.17	33.17	-1.65%	3,369
Apr 9, 2026	33.77	33.87	33.73	33.73	33.73	-0.32%	1,144
Apr 8, 2026	33.80	33.84	33.69	33.84	33.84	2.42%	1,392
Apr 7, 2026	32.78	33.04	32.77	33.04	33.04	-0.66%	793
Apr 6, 2026	33.08	33.26	33.08	33.26	33.26	0.54%	478
Apr 2, 2026	32.60	33.08	32.60	33.08	33.08	0.43%	2,793
Apr 1, 2026	32.99	32.99	32.94	32.94	32.94	1.76%	637
Mar 31, 2026	32.21	32.37	32.21	32.37	32.37	2.89%	1,577
Mar 30, 2026	31.76	31.83	31.32	31.46	31.46	-0.85%	2,278
Mar 27, 2026	32.22	32.22	31.73	31.73	31.73	-2.16%	7,785
Mar 26, 2026	32.75	32.75	32.39	32.43	32.43	-1.49%	3,190
Mar 25, 2026	32.95	32.95	32.89	32.92	32.92	1.20%	742
Mar 24, 2026	32.45	32.53	32.36	32.53	32.53	-0.57%	1,630
Mar 23, 2026	33.16	33.16	32.72	32.72	32.72	0.45%	934
Mar 20, 2026	32.56	32.57	32.56	32.57	32.57	-2.17%	447
Mar 19, 2026	32.95	33.31	32.95	33.29	33.29	-0.62%	1,754
Mar 18, 2026	33.76	33.83	33.42	33.50	33.50	-0.68%	7,765
Mar 17, 2026	33.73	33.73	33.73	33.73	33.73	-0.13%	47
Mar 16, 2026	33.84	33.84	33.76	33.77	33.77	0.98%	1,858
Mar 13, 2026	33.69	33.69	33.45	33.45	33.45	-0.46%	26,095
Mar 12, 2026	33.87	33.87	33.60	33.60	33.60	-0.91%	1,408
Mar 11, 2026	34.01	34.04	33.90	33.91	33.91	-0.56%	5,567
Mar 10, 2026	34.39	34.39	34.07	34.10	34.10	-0.75%	6,368
Mar 9, 2026	33.98	34.51	33.98	34.36	34.36	0.03%	8,749
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