Pacer Solactive Whitney Future of Warfare ETF (FOWF)
BATS: FOWF · Real-Time Price · USD
27.88
+0.07 (0.24%)
At close: Jun 2, 2025, 4:00 PM
27.88
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
FOWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 27.68 | 27.82 | 27.64 | 27.82 | 27.82 | 0.46% | 681 |
| May 29, 2025 | 27.62 | 27.69 | 27.62 | 27.69 | 27.69 | 0.31% | 1,504 |
| May 28, 2025 | 27.70 | 27.70 | 27.61 | 27.61 | 27.61 | -0.78% | 353 |
| May 27, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.67% | 96 |
| May 23, 2025 | 27.22 | 27.37 | 27.22 | 27.37 | 27.37 | -0.57% | 335 |
| May 22, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.01% | 47 |
| May 21, 2025 | 27.72 | 27.72 | 27.53 | 27.53 | 27.53 | -0.81% | 924 |
| May 20, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.32% | - |
| May 19, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.50% | 1 |
| May 16, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.57% | 12 |
| May 15, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.37% | 2 |
| May 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.44% | 69 |
| May 13, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.75% | 26 |
| May 12, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.55% | 10 |
| May 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.01% | - |
| May 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.94% | 21 |
| May 7, 2025 | 26.27 | 26.27 | 26.26 | 26.26 | 26.26 | -0.06% | 722 |
| May 6, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.35% | 62 |
| May 5, 2025 | 26.37 | 26.37 | 26.36 | 26.36 | 26.36 | -0.10% | 241 |
| May 2, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.44% | 51 |
| May 1, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.34% | 18 |
| Apr 30, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.38% | 15 |
| Apr 29, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.86% | 1 |
| Apr 28, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.53% | 65 |
| Apr 25, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.90% | 31 |
| Apr 24, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.87% | 4 |
| Apr 23, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.15% | 4 |
| Apr 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.05% | 55 |
| Apr 21, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.58% | 17 |
| Apr 17, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.08% | 39 |
| Apr 16, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.54% | 33 |
| Apr 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.09% | 38 |
| Apr 14, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.02% | 2 |
| Apr 11, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.82% | 104 |
| Apr 10, 2025 | 24.14 | 24.29 | 24.14 | 24.29 | 24.29 | -1.56% | 4,000 |
| Apr 9, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 8.45% | 65 |
| Apr 8, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.32% | 24 |
| Apr 7, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.77% | 5 |
| Apr 4, 2025 | 23.90 | 23.90 | 22.85 | 22.85 | 22.85 | -7.15% | 7,752 |
| Apr 3, 2025 | 24.95 | 24.95 | 24.61 | 24.61 | 24.61 | -3.40% | 172 |
| Apr 2, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.93% | 8 |
| 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 |