Pacer Solactive Whitney Future of Warfare ETF (FOWF)
BATS: FOWF · Real-Time Price · USD
31.54
-0.19 (-0.59%)
Oct 7, 2025, 2:40 PM EDT - Market open
FOWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.65 | 31.65 | 31.53 | 31.55 | - | -0.55% | 2,420 |
| Oct 6, 2025 | 31.72 | 31.82 | 31.72 | 31.73 | 31.73 | 0.70% | 2,037 |
| Oct 3, 2025 | 31.53 | 31.59 | 31.51 | 31.51 | 31.51 | 0.09% | 1,484 |
| Oct 2, 2025 | 31.40 | 31.55 | 31.40 | 31.48 | 31.48 | 0.18% | 6,327 |
| Oct 1, 2025 | 31.25 | 31.43 | 31.25 | 31.42 | 31.42 | 0.29% | 1,520 |
| Sep 30, 2025 | 31.01 | 31.33 | 31.01 | 31.33 | 31.33 | 0.97% | 1,747 |
| Sep 29, 2025 | 31.07 | 31.07 | 31.03 | 31.03 | 31.03 | 0.16% | 612 |
| Sep 26, 2025 | 30.77 | 30.98 | 30.77 | 30.98 | 30.98 | 1.57% | 2,414 |
| Sep 25, 2025 | 30.46 | 30.61 | 30.46 | 30.50 | 30.50 | -0.47% | 5,874 |
| Sep 24, 2025 | 30.76 | 30.76 | 30.65 | 30.65 | 30.65 | -0.49% | 398 |
| Sep 23, 2025 | 30.89 | 30.89 | 30.80 | 30.80 | 30.80 | 0.08% | 1,891 |
| Sep 22, 2025 | 30.59 | 30.77 | 30.59 | 30.77 | 30.77 | 0.47% | 1,830 |
| Sep 19, 2025 | 30.63 | 30.63 | 30.56 | 30.63 | 30.63 | 0.09% | 2,267 |
| Sep 18, 2025 | 30.39 | 30.63 | 30.39 | 30.60 | 30.60 | 0.78% | 2,924 |
| Sep 17, 2025 | 30.49 | 30.55 | 30.36 | 30.36 | 30.36 | -0.34% | 368 |
| Sep 16, 2025 | 30.51 | 30.51 | 30.40 | 30.46 | 30.46 | -0.10% | 2,984 |
| Sep 15, 2025 | 30.39 | 30.51 | 30.39 | 30.49 | 30.49 | 0.68% | 3,360 |
| Sep 12, 2025 | 30.40 | 30.40 | 30.29 | 30.29 | 30.29 | -0.83% | 176 |
| Sep 11, 2025 | 30.41 | 30.61 | 30.41 | 30.54 | 30.54 | 1.25% | 1,312 |
| Sep 10, 2025 | 30.21 | 30.22 | 30.16 | 30.16 | 30.16 | 0.50% | 704 |
| Sep 9, 2025 | 30.04 | 30.04 | 29.97 | 30.01 | 30.01 | -0.31% | 1,094 |
| Sep 8, 2025 | 31.33 | 31.33 | 30.07 | 30.11 | 30.11 | 0.19% | 3,701 |
| Sep 5, 2025 | 30.11 | 30.16 | 30.03 | 30.05 | 30.05 | 0.43% | 6,580 |
| Sep 4, 2025 | 29.93 | 29.93 | 29.92 | 29.92 | 29.92 | -1.05% | 443 |
| Sep 3, 2025 | 29.97 | 30.24 | 29.84 | 30.24 | 30.19 | 0.80% | 17,653 |
| Sep 2, 2025 | 29.93 | 30.01 | 29.85 | 30.00 | 29.95 | -0.52% | 6,052 |
| Aug 29, 2025 | 30.20 | 30.20 | 30.16 | 30.16 | 30.10 | -0.56% | 699 |
| Aug 28, 2025 | 30.29 | 30.36 | 30.29 | 30.33 | 30.27 | 0.46% | 1,451 |
| Aug 27, 2025 | 30.13 | 30.21 | 30.13 | 30.19 | 30.13 | 0.27% | 1,352 |
| Aug 26, 2025 | 30.04 | 30.12 | 30.02 | 30.11 | 30.05 | 0.83% | 6,626 |
| Aug 25, 2025 | 30.02 | 30.02 | 29.86 | 29.86 | 29.81 | -0.51% | 212 |
| Aug 22, 2025 | 29.82 | 30.16 | 29.82 | 30.01 | 29.96 | 1.17% | 1,057 |
| Aug 21, 2025 | 29.74 | 29.74 | 29.66 | 29.66 | 29.61 | -0.12% | 4,489 |
| Aug 20, 2025 | 29.62 | 29.70 | 29.58 | 29.70 | 29.65 | 0.36% | 976 |
| Aug 19, 2025 | 29.88 | 29.88 | 29.59 | 29.59 | 29.54 | -0.93% | 653 |
| Aug 18, 2025 | 29.82 | 29.88 | 29.80 | 29.87 | 29.82 | 0.39% | 5,608 |
| Aug 15, 2025 | 29.85 | 29.85 | 29.73 | 29.76 | 29.70 | -0.28% | 1,359 |
| Aug 14, 2025 | 29.87 | 29.87 | 29.84 | 29.84 | 29.79 | -0.30% | 1,539 |
| Aug 13, 2025 | 29.89 | 29.93 | 29.74 | 29.93 | 29.88 | 0.34% | 3,854 |
| Aug 12, 2025 | 29.51 | 29.83 | 29.51 | 29.83 | 29.78 | 1.52% | 2,973 |
| Aug 11, 2025 | 29.54 | 29.54 | 29.38 | 29.38 | 29.33 | -0.66% | 5,620 |
| Aug 8, 2025 | 29.62 | 29.62 | 29.58 | 29.58 | 29.52 | 0.04% | 709 |
| Aug 7, 2025 | 29.68 | 30.23 | 29.40 | 29.57 | 29.51 | -0.55% | 3,628 |
| Aug 6, 2025 | 29.64 | 30.04 | 29.54 | 29.73 | 29.68 | 0.76% | 5,297 |
| Aug 5, 2025 | 29.65 | 29.65 | 29.51 | 29.51 | 29.45 | -0.26% | 212 |
| Aug 4, 2025 | 29.75 | 29.75 | 29.51 | 29.58 | 29.53 | 0.93% | 5,604 |
| Aug 1, 2025 | 29.23 | 29.31 | 29.23 | 29.31 | 29.26 | -0.85% | 326 |
| Jul 31, 2025 | 29.71 | 29.80 | 29.56 | 29.56 | 29.51 | -0.60% | 3,935 |
| Jul 30, 2025 | 29.69 | 29.76 | 29.69 | 29.74 | 29.68 | -0.45% | 5,229 |
| Jul 29, 2025 | 30.25 | 30.25 | 29.85 | 29.87 | 29.82 | -0.07% | 1,853 |