Pacer Solactive Whitney Future of Warfare ETF (FOWF)
BATS: FOWF · Real-Time Price · USD
31.38
-0.04 (-0.11%)
Dec 29, 2025, 4:00 PM EST - Market closed
FOWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 31.22 | 31.39 | 31.22 | 31.39 | 31.39 | -0.10% | 34 |
| Dec 26, 2025 | 31.47 | 31.47 | 31.37 | 31.42 | 31.42 | -0.24% | 550 |
| Dec 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.49 | 0.14% | 261 |
| Dec 23, 2025 | 31.39 | 31.52 | 31.35 | 31.45 | 31.45 | - | 11,439 |
| Dec 22, 2025 | 31.35 | 31.45 | 31.35 | 31.45 | 31.45 | 1.18% | 3,346 |
| Dec 19, 2025 | 31.01 | 31.08 | 31.01 | 31.08 | 31.08 | 1.25% | 580 |
| Dec 18, 2025 | 30.70 | 31.32 | 30.70 | 30.70 | 30.70 | 0.68% | 13,730 |
| Dec 17, 2025 | 30.65 | 30.65 | 30.50 | 30.50 | 30.50 | -0.93% | 1,560 |
| Dec 16, 2025 | 30.69 | 30.80 | 30.69 | 30.78 | 30.78 | -0.53% | 1,110 |
| Dec 15, 2025 | 31.07 | 31.08 | 30.94 | 30.94 | 30.94 | 0.30% | 585 |
| Dec 12, 2025 | 30.90 | 30.90 | 30.77 | 30.85 | 30.85 | -0.44% | 7,389 |
| Dec 11, 2025 | 30.87 | 31.11 | 30.87 | 30.99 | 30.99 | 0.13% | 1,215 |
| Dec 10, 2025 | 30.54 | 30.95 | 30.54 | 30.95 | 30.95 | 1.26% | 1,761 |
| Dec 9, 2025 | 30.76 | 30.84 | 30.56 | 30.56 | 30.56 | -0.34% | 2,098 |
| Dec 8, 2025 | 30.59 | 30.67 | 30.59 | 30.67 | 30.66 | 0.55% | 561 |
| Dec 5, 2025 | 30.46 | 30.50 | 30.42 | 30.50 | 30.50 | -0.05% | 1,391 |
| Dec 4, 2025 | 30.54 | 30.58 | 30.51 | 30.51 | 30.51 | 0.51% | 1,735 |
| Dec 3, 2025 | 30.20 | 30.36 | 30.20 | 30.36 | 30.36 | 0.58% | 326 |
| Dec 2, 2025 | 30.22 | 30.22 | 30.18 | 30.18 | 30.18 | 1.46% | 4,794 |
| Dec 1, 2025 | 30.07 | 30.07 | 29.75 | 29.75 | 29.75 | -1.67% | 2,390 |
| Nov 28, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.48% | 41 |
| Nov 26, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.52% | 77 |
| Nov 25, 2025 | 29.93 | 29.96 | 29.92 | 29.95 | 29.95 | 1.10% | 5,322 |
| Nov 24, 2025 | 29.56 | 29.62 | 29.56 | 29.62 | 29.62 | - | 281 |
| Nov 21, 2025 | 29.49 | 29.76 | 29.48 | 29.62 | 29.62 | 0.06% | 2,991 |
| Nov 20, 2025 | 30.04 | 30.33 | 29.60 | 29.60 | 29.60 | -1.20% | 1,183 |
| Nov 19, 2025 | 30.04 | 30.04 | 29.91 | 29.96 | 29.96 | -0.97% | 3,112 |
| Nov 18, 2025 | 30.27 | 30.49 | 30.26 | 30.26 | 30.26 | -0.09% | 19,049 |
| Nov 17, 2025 | 30.55 | 30.55 | 30.28 | 30.28 | 30.28 | -1.02% | 466 |
| Nov 14, 2025 | 30.56 | 30.64 | 30.56 | 30.60 | 30.59 | 0.18% | 1,393 |
| Nov 13, 2025 | 30.98 | 30.98 | 30.54 | 30.54 | 30.54 | -1.37% | 1,075 |
| Nov 12, 2025 | 31.06 | 31.06 | 30.96 | 30.96 | 30.96 | -0.30% | 1,334 |
| Nov 11, 2025 | 30.93 | 31.06 | 30.93 | 31.06 | 31.06 | 0.18% | 276 |
| Nov 10, 2025 | 30.89 | 31.06 | 30.89 | 31.00 | 31.00 | 0.85% | 15,324 |
| Nov 7, 2025 | 30.52 | 30.81 | 30.39 | 30.74 | 30.74 | -0.01% | 3,888 |
| Nov 6, 2025 | 31.01 | 31.01 | 30.74 | 30.74 | 30.74 | -0.41% | 299 |
| Nov 5, 2025 | 31.00 | 31.00 | 30.87 | 30.87 | 30.87 | -0.41% | 527 |
| Nov 4, 2025 | 30.95 | 31.01 | 30.95 | 31.00 | 31.00 | -1.22% | 232 |
| Nov 3, 2025 | 31.37 | 31.41 | 31.34 | 31.38 | 31.38 | -0.40% | 4,748 |
| Oct 31, 2025 | 31.40 | 31.53 | 31.40 | 31.51 | 31.51 | 0.34% | 760 |
| Oct 30, 2025 | 31.62 | 31.64 | 31.40 | 31.40 | 31.40 | -0.71% | 1,901 |
| Oct 29, 2025 | 31.72 | 31.76 | 31.63 | 31.63 | 31.63 | -0.77% | 2,134 |
| Oct 28, 2025 | 31.83 | 31.91 | 31.83 | 31.87 | 31.87 | 0.14% | 1,210 |
| Oct 27, 2025 | 31.72 | 31.83 | 31.72 | 31.83 | 31.83 | 0.36% | 421 |
| Oct 24, 2025 | 31.66 | 31.74 | 31.66 | 31.72 | 31.71 | 0.49% | 2,016 |
| Oct 23, 2025 | 31.50 | 31.56 | 31.50 | 31.56 | 31.56 | 1.34% | 6,218 |
| Oct 22, 2025 | 31.27 | 31.27 | 31.02 | 31.14 | 31.14 | -0.12% | 11,625 |
| Oct 21, 2025 | 31.46 | 31.46 | 31.18 | 31.18 | 31.18 | 0.36% | 806 |
| Oct 20, 2025 | 30.90 | 31.07 | 30.90 | 31.07 | 31.07 | 1.43% | 574 |
| Oct 17, 2025 | 30.58 | 30.65 | 30.57 | 30.63 | 30.63 | 0.03% | 423 |