Pacer Solactive Whitney Future of Warfare ETF (FOWF)
BATS: FOWF · Real-Time Price · USD
25.24
+0.09 (0.38%)
Apr 1, 2025, 4:10 PM EDT - Market closed
FOWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.38% | 8 |
| Mar 31, 2025 | 24.92 | 25.15 | 24.92 | 25.15 | 25.15 | 0.04% | 216 |
| Mar 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.70% | 62 |
| Mar 27, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.12% | 62 |
| Mar 26, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.96% | 62 |
| Mar 25, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.65% | 95 |
| Mar 24, 2025 | 25.60 | 25.69 | 25.60 | 25.69 | 25.69 | 1.14% | 564 |
| Mar 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.86% | 19 |
| Mar 20, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.76% | 10 |
| Mar 19, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.03% | 158 |
| Mar 18, 2025 | 25.51 | 25.55 | 25.51 | 25.55 | 25.55 | -0.33% | 158 |
| Mar 17, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.03% | 13 |
| Mar 14, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.99% | 3 |
| Mar 13, 2025 | 24.86 | 24.87 | 24.86 | 24.87 | 24.87 | -0.31% | 189 |
| Mar 12, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.05% | 2 |
| Mar 11, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | -0.45% | 158 |
| Mar 10, 2025 | 25.12 | 25.25 | 25.08 | 25.08 | 25.08 | -1.69% | 5,385 |
| Mar 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.82% | 11 |
| Mar 6, 2025 | 25.35 | 25.35 | 25.30 | 25.30 | 25.30 | -1.21% | 385 |
| Mar 5, 2025 | 25.47 | 25.61 | 25.47 | 25.61 | 25.58 | 2.35% | 250 |
| Mar 4, 2025 | 25.16 | 25.35 | 25.02 | 25.02 | 24.99 | -1.21% | 2,737 |
| Mar 3, 2025 | 25.26 | 25.33 | 25.25 | 25.33 | 25.29 | 0.72% | 355 |
| Feb 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.11 | 0.85% | 29 |
| Feb 27, 2025 | 25.18 | 25.18 | 24.94 | 24.94 | 24.90 | -0.10% | 1,918 |
| Feb 26, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.93 | -0.35% | 230 |
| Feb 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.02 | 0.74% | 108 |
| Feb 24, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.83 | 0.12% | 1 |
| Feb 21, 2025 | 24.89 | 24.90 | 24.83 | 24.83 | 24.80 | -1.59% | 5,035 |
| Feb 20, 2025 | 25.09 | 25.23 | 25.09 | 25.23 | 25.20 | -0.49% | 218 |
| Feb 19, 2025 | 25.36 | 25.39 | 25.31 | 25.36 | 25.32 | -0.14% | 1,359 |
| Feb 18, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.36 | 1.49% | 76 |
| Feb 14, 2025 | 25.00 | 25.03 | 24.73 | 25.02 | 24.99 | -0.81% | 13,558 |
| Feb 13, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.19 | -0.03% | 8 |
| Feb 12, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.20 | -0.25% | 8 |
| Feb 11, 2025 | 25.18 | 25.30 | 25.18 | 25.30 | 25.26 | 0.14% | 102 |
| Feb 10, 2025 | 25.19 | 25.26 | 25.19 | 25.26 | 25.23 | 0.86% | 110 |
| Feb 7, 2025 | 25.21 | 25.21 | 25.05 | 25.05 | 25.01 | -0.42% | 276 |
| Feb 6, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.12 | -0.22% | 10 |
| Feb 5, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.17 | 0.34% | 30 |
| Feb 4, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.09 | 0.36% | 10 |
| Feb 3, 2025 | 24.81 | 25.03 | 24.81 | 25.03 | 25.00 | -0.44% | 487 |
| Jan 31, 2025 | 25.41 | 25.41 | 25.14 | 25.14 | 25.11 | -0.04% | 13,496 |
| Jan 30, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.12 | 1.25% | 51 |
| Jan 29, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.81 | -1.27% | 51 |
| Jan 28, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.13 | -0.30% | 6 |
| Jan 27, 2025 | 25.17 | 25.24 | 25.17 | 25.24 | 25.20 | -0.63% | 184 |
| Jan 24, 2025 | 25.53 | 25.53 | 25.40 | 25.40 | 25.37 | -0.45% | 401 |
| Jan 23, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.48 | 0.26% | 25 |
| Jan 22, 2025 | 25.37 | 25.45 | 25.33 | 25.45 | 25.41 | 0.07% | 453 |
| Jan 21, 2025 | 25.34 | 25.45 | 25.34 | 25.43 | 25.40 | 2.52% | 507 |