Pacer Developed Markets International Cash Cows 100 ETF (ICOW)
BATS: ICOW · Real-Time Price · USD
39.00
+0.05 (0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
ICOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.08 | 39.18 | 38.98 | 38.98 | 38.98 | 0.08% | 11,124 |
| Dec 4, 2025 | 39.05 | 39.09 | 38.92 | 38.95 | 38.95 | 0.03% | 200,641 |
| Dec 3, 2025 | 38.74 | 38.95 | 38.70 | 38.94 | 38.94 | 0.85% | 97,265 |
| Dec 2, 2025 | 38.76 | 38.76 | 38.51 | 38.61 | 38.61 | 0.44% | 98,211 |
| Dec 1, 2025 | 38.46 | 38.57 | 38.39 | 38.44 | 38.44 | 0.03% | 113,649 |
| Nov 28, 2025 | 38.30 | 38.46 | 38.26 | 38.43 | 38.43 | 0.26% | 35,639 |
| Nov 26, 2025 | 38.11 | 38.38 | 38.11 | 38.33 | 38.33 | 0.96% | 14,873 |
| Nov 25, 2025 | 37.76 | 37.98 | 37.72 | 37.97 | 37.97 | 0.84% | 3,118 |
| Nov 24, 2025 | 37.48 | 37.70 | 37.44 | 37.65 | 37.65 | 0.40% | 83,987 |
| Nov 21, 2025 | 37.29 | 37.58 | 37.12 | 37.50 | 37.50 | 1.35% | 13,280 |
| Nov 20, 2025 | 37.74 | 37.84 | 37.00 | 37.00 | 37.00 | -1.70% | 190,432 |
| Nov 19, 2025 | 37.66 | 37.78 | 37.42 | 37.64 | 37.64 | -0.76% | 115,491 |
| Nov 18, 2025 | 37.76 | 37.94 | 37.55 | 37.93 | 37.93 | -0.78% | 127,748 |
| Nov 17, 2025 | 38.41 | 38.60 | 38.11 | 38.23 | 38.23 | -1.04% | 103,109 |
| Nov 14, 2025 | 38.28 | 38.72 | 38.28 | 38.63 | 38.63 | 0.26% | 198,487 |
| Nov 13, 2025 | 38.87 | 38.92 | 38.48 | 38.53 | 38.53 | -0.67% | 90,034 |
| Nov 12, 2025 | 38.74 | 38.80 | 38.66 | 38.79 | 38.79 | 0.52% | 132,721 |
| Nov 11, 2025 | 38.44 | 38.64 | 38.44 | 38.59 | 38.59 | 0.84% | 90,748 |
| Nov 10, 2025 | 38.09 | 38.27 | 37.91 | 38.27 | 38.27 | 1.45% | 130,078 |
| Nov 7, 2025 | 37.46 | 37.73 | 37.35 | 37.72 | 37.72 | 0.38% | 82,031 |
| Nov 6, 2025 | 37.75 | 37.75 | 37.46 | 37.58 | 37.58 | -0.29% | 64,302 |
| Nov 5, 2025 | 37.44 | 37.74 | 37.44 | 37.69 | 37.69 | 0.78% | 73,268 |
| Nov 4, 2025 | 37.44 | 37.57 | 37.35 | 37.40 | 37.40 | -2.09% | 106,056 |
| Nov 3, 2025 | 38.19 | 38.23 | 38.05 | 38.20 | 38.20 | 0.50% | 111,585 |
| Oct 31, 2025 | 38.10 | 38.10 | 37.88 | 38.01 | 38.01 | 0.16% | 106,197 |
| Oct 30, 2025 | 37.88 | 38.10 | 37.71 | 37.95 | 37.95 | -0.81% | 68,463 |
| Oct 29, 2025 | 38.34 | 38.49 | 38.08 | 38.26 | 38.26 | 0.26% | 114,677 |
| Oct 28, 2025 | 37.98 | 38.25 | 37.88 | 38.16 | 38.16 | -0.03% | 73,220 |
| Oct 27, 2025 | 38.07 | 38.17 | 38.05 | 38.17 | 38.17 | 1.10% | 67,214 |
| Oct 24, 2025 | 37.73 | 37.81 | 37.69 | 37.76 | 37.76 | 0.31% | 81,308 |
| Oct 23, 2025 | 37.48 | 37.69 | 37.48 | 37.64 | 37.64 | 0.72% | 50,262 |
| Oct 22, 2025 | 37.26 | 37.39 | 37.13 | 37.37 | 37.37 | 0.75% | 97,251 |
| Oct 21, 2025 | 37.24 | 37.24 | 37.03 | 37.09 | 37.09 | -0.86% | 473,259 |
| Oct 20, 2025 | 37.30 | 37.42 | 37.30 | 37.41 | 37.41 | 0.61% | 32,034 |
| Oct 17, 2025 | 36.89 | 37.22 | 36.89 | 37.19 | 37.19 | 0.75% | 66,593 |
| Oct 16, 2025 | 36.99 | 37.12 | 36.75 | 36.91 | 36.91 | 0.63% | 90,730 |
| Oct 15, 2025 | 36.63 | 36.76 | 36.44 | 36.68 | 36.68 | 0.87% | 90,592 |
| Oct 14, 2025 | 36.01 | 36.48 | 35.92 | 36.37 | 36.37 | 0.30% | 78,636 |
| Oct 13, 2025 | 35.96 | 36.30 | 35.96 | 36.26 | 36.26 | 1.36% | 49,501 |
| Oct 10, 2025 | 36.53 | 36.55 | 35.77 | 35.77 | 35.77 | -2.59% | 94,526 |
| Oct 9, 2025 | 37.04 | 37.10 | 36.61 | 36.72 | 36.72 | -0.43% | 54,081 |
| Oct 8, 2025 | 36.90 | 36.93 | 36.77 | 36.88 | 36.88 | -0.05% | 72,257 |
| Oct 7, 2025 | 37.08 | 37.08 | 36.84 | 36.90 | 36.90 | -0.67% | 75,777 |
| Oct 6, 2025 | 37.01 | 37.20 | 37.01 | 37.15 | 37.15 | 0.41% | 91,464 |
| Oct 3, 2025 | 36.93 | 37.09 | 36.93 | 37.00 | 37.00 | 0.65% | 43,901 |
| Oct 2, 2025 | 36.80 | 36.89 | 36.61 | 36.76 | 36.76 | 0.08% | 81,962 |
| Oct 1, 2025 | 36.69 | 36.81 | 36.65 | 36.73 | 36.73 | 0.85% | 69,242 |
| Sep 30, 2025 | 36.33 | 36.50 | 36.29 | 36.42 | 36.42 | -0.22% | 92,953 |
| Sep 29, 2025 | 36.55 | 36.55 | 36.38 | 36.50 | 36.50 | 0.25% | 106,436 |
| Sep 26, 2025 | 36.26 | 36.47 | 36.26 | 36.41 | 36.41 | 0.19% | 188,068 |
| Sep 25, 2025 | 36.28 | 36.37 | 36.18 | 36.34 | 36.34 | -0.25% | 259,023 |
| Sep 24, 2025 | 36.40 | 36.52 | 36.40 | 36.43 | 36.43 | -0.16% | 127,878 |
| Sep 23, 2025 | 36.55 | 36.66 | 36.45 | 36.49 | 36.49 | 0.19% | 67,516 |
| Sep 22, 2025 | 36.20 | 36.48 | 36.20 | 36.42 | 36.42 | 0.52% | 84,993 |
| Sep 19, 2025 | 36.40 | 36.40 | 36.17 | 36.23 | 36.23 | -0.90% | 219,122 |
| Sep 18, 2025 | 36.60 | 36.65 | 36.45 | 36.56 | 36.56 | -0.13% | 74,930 |
| Sep 17, 2025 | 36.66 | 36.92 | 36.45 | 36.61 | 36.61 | -0.36% | 78,937 |
| Sep 16, 2025 | 36.55 | 36.78 | 36.55 | 36.74 | 36.74 | 0.66% | 77,941 |
| Sep 15, 2025 | 36.44 | 36.50 | 36.33 | 36.50 | 36.50 | 0.56% | 90,538 |
| Sep 12, 2025 | 36.37 | 36.37 | 36.24 | 36.30 | 36.30 | -0.51% | 54,989 |
| Sep 11, 2025 | 36.25 | 36.51 | 36.25 | 36.48 | 36.48 | 0.94% | 189,888 |
| Sep 10, 2025 | 36.14 | 36.19 | 36.05 | 36.14 | 36.14 | 0.03% | 88,450 |
| Sep 9, 2025 | 36.16 | 36.22 | 36.04 | 36.13 | 36.13 | -0.03% | 101,123 |
| Sep 8, 2025 | 36.00 | 36.14 | 35.89 | 36.14 | 36.14 | 0.84% | 138,426 |
| Sep 5, 2025 | 35.99 | 35.99 | 35.70 | 35.84 | 35.84 | 0.42% | 68,372 |
| Sep 4, 2025 | 35.52 | 35.69 | 35.43 | 35.69 | 35.69 | 0.34% | 97,086 |
| Sep 3, 2025 | 35.66 | 35.66 | 35.49 | 35.57 | 35.39 | -0.14% | 93,532 |
| Sep 2, 2025 | 35.40 | 35.62 | 35.26 | 35.62 | 35.44 | -0.43% | 132,714 |
| Aug 29, 2025 | 35.78 | 35.80 | 35.70 | 35.78 | 35.59 | -0.49% | 89,285 |
| Aug 28, 2025 | 35.90 | 36.34 | 35.80 | 35.95 | 35.76 | 0.64% | 73,185 |
| Aug 27, 2025 | 35.50 | 35.73 | 35.43 | 35.72 | 35.54 | 0.20% | 82,843 |
| Aug 26, 2025 | 35.67 | 35.67 | 35.57 | 35.65 | 35.47 | -0.34% | 65,011 |
| Aug 25, 2025 | 35.99 | 36.11 | 35.77 | 35.77 | 35.58 | -1.54% | 92,431 |
| Aug 22, 2025 | 35.86 | 36.34 | 35.85 | 36.33 | 36.14 | 1.94% | 148,508 |
| Aug 21, 2025 | 35.64 | 35.66 | 35.51 | 35.64 | 35.46 | -0.42% | 97,354 |
| Aug 20, 2025 | 35.74 | 35.79 | 35.66 | 35.79 | 35.60 | 0.36% | 190,599 |
| Aug 19, 2025 | 35.80 | 35.83 | 35.61 | 35.66 | 35.48 | - | 119,221 |
| Aug 18, 2025 | 35.66 | 35.66 | 35.52 | 35.66 | 35.48 | -0.17% | 140,562 |
| Aug 15, 2025 | 35.76 | 35.76 | 35.66 | 35.72 | 35.54 | 0.55% | 86,569 |
| Aug 14, 2025 | 35.44 | 35.53 | 35.36 | 35.53 | 35.34 | -0.56% | 113,186 |
| Aug 13, 2025 | 35.64 | 35.73 | 35.57 | 35.73 | 35.54 | 0.66% | 127,692 |
| Aug 12, 2025 | 35.23 | 35.52 | 35.19 | 35.49 | 35.31 | 1.37% | 324,205 |
| Aug 11, 2025 | 35.02 | 35.09 | 34.93 | 35.01 | 34.83 | -0.17% | 88,165 |
| Aug 8, 2025 | 35.01 | 35.12 | 34.82 | 35.07 | 34.89 | 0.89% | 82,629 |
| Aug 7, 2025 | 34.82 | 34.88 | 34.60 | 34.76 | 34.58 | 0.81% | 142,255 |
| Aug 6, 2025 | 34.48 | 34.62 | 34.46 | 34.48 | 34.30 | 0.42% | 212,483 |
| Aug 5, 2025 | 34.28 | 34.36 | 34.18 | 34.34 | 34.16 | 0.28% | 161,692 |
| Aug 4, 2025 | 34.25 | 34.27 | 34.17 | 34.24 | 34.06 | 0.71% | 118,127 |
| Aug 1, 2025 | 34.18 | 34.18 | 33.80 | 34.00 | 33.82 | -0.22% | 85,480 |
| Jul 31, 2025 | 34.01 | 34.16 | 33.94 | 34.08 | 33.90 | -0.83% | 186,269 |
| Jul 30, 2025 | 34.58 | 34.58 | 34.20 | 34.36 | 34.18 | -0.95% | 139,091 |
| Jul 29, 2025 | 34.77 | 34.77 | 34.56 | 34.69 | 34.51 | -0.09% | 183,637 |
| Jul 28, 2025 | 34.82 | 34.82 | 34.61 | 34.72 | 34.54 | -1.00% | 102,104 |
| Jul 25, 2025 | 34.98 | 35.10 | 34.86 | 35.07 | 34.89 | -0.28% | 53,921 |
| Jul 24, 2025 | 35.18 | 35.36 | 35.14 | 35.17 | 34.99 | -0.59% | 55,231 |
| Jul 23, 2025 | 34.93 | 35.38 | 34.93 | 35.38 | 35.20 | 2.52% | 134,940 |
| Jul 22, 2025 | 34.26 | 34.51 | 34.25 | 34.51 | 34.33 | 0.91% | 140,788 |
| Jul 21, 2025 | 34.09 | 34.34 | 34.09 | 34.20 | 34.02 | 0.83% | 76,293 |
| Jul 18, 2025 | 34.14 | 34.16 | 33.85 | 33.92 | 33.74 | -0.18% | 82,165 |
| Jul 17, 2025 | 33.83 | 34.01 | 33.80 | 33.98 | 33.80 | -0.26% | 170,404 |