Pacer Solactive Whitney Future of Warfare ETF (FOWF)
BATS: FOWF · Real-Time Price · USD
29.92
-0.32 (-1.05%)
At close: Sep 4, 2025, 4:00 PM
29.92
0.00 (0.00%)
After-hours: Sep 4, 2025, 4:10 PM EDT
FOWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.93 | 29.93 | 29.92 | 29.92 | - | -1.05% | 443 |
| Sep 3, 2025 | 29.97 | 30.24 | 29.84 | 30.24 | 30.24 | 0.80% | 17,653 |
| Sep 2, 2025 | 29.93 | 30.01 | 29.85 | 30.00 | 30.00 | -0.52% | 6,052 |
| Aug 29, 2025 | 30.20 | 30.20 | 30.16 | 30.16 | 30.16 | -0.56% | 699 |
| Aug 28, 2025 | 30.29 | 30.36 | 30.29 | 30.33 | 30.33 | 0.46% | 1,451 |
| Aug 27, 2025 | 30.13 | 30.21 | 30.13 | 30.19 | 30.19 | 0.27% | 1,352 |
| Aug 26, 2025 | 30.04 | 30.12 | 30.02 | 30.11 | 30.11 | 0.83% | 6,626 |
| Aug 25, 2025 | 30.02 | 30.02 | 29.86 | 29.86 | 29.86 | -0.51% | 212 |
| Aug 22, 2025 | 29.82 | 30.16 | 29.82 | 30.01 | 30.01 | 1.17% | 1,057 |
| Aug 21, 2025 | 29.74 | 29.74 | 29.66 | 29.66 | 29.66 | -0.12% | 4,489 |
| Aug 20, 2025 | 29.62 | 29.70 | 29.58 | 29.70 | 29.70 | 0.36% | 976 |
| Aug 19, 2025 | 29.88 | 29.88 | 29.59 | 29.59 | 29.59 | -0.93% | 653 |
| Aug 18, 2025 | 29.82 | 29.88 | 29.80 | 29.87 | 29.87 | 0.39% | 5,608 |
| Aug 15, 2025 | 29.85 | 29.85 | 29.73 | 29.76 | 29.76 | -0.28% | 1,359 |
| Aug 14, 2025 | 29.87 | 29.87 | 29.84 | 29.84 | 29.84 | -0.30% | 1,539 |
| Aug 13, 2025 | 29.89 | 29.93 | 29.74 | 29.93 | 29.93 | 0.34% | 3,854 |
| Aug 12, 2025 | 29.51 | 29.83 | 29.51 | 29.83 | 29.83 | 1.52% | 2,973 |
| Aug 11, 2025 | 29.54 | 29.54 | 29.38 | 29.38 | 29.38 | -0.66% | 5,620 |
| Aug 8, 2025 | 29.62 | 29.62 | 29.58 | 29.58 | 29.58 | 0.04% | 709 |
| Aug 7, 2025 | 29.68 | 30.23 | 29.40 | 29.57 | 29.57 | -0.55% | 3,628 |
| Aug 6, 2025 | 29.64 | 30.04 | 29.54 | 29.73 | 29.73 | 0.76% | 5,297 |
| Aug 5, 2025 | 29.65 | 29.65 | 29.51 | 29.51 | 29.51 | -0.26% | 212 |
| Aug 4, 2025 | 29.75 | 29.75 | 29.51 | 29.58 | 29.58 | 0.93% | 5,604 |
| Aug 1, 2025 | 29.23 | 29.31 | 29.23 | 29.31 | 29.31 | -0.85% | 326 |
| Jul 31, 2025 | 29.71 | 29.80 | 29.56 | 29.56 | 29.56 | -0.60% | 3,935 |
| Jul 30, 2025 | 29.69 | 29.76 | 29.69 | 29.74 | 29.74 | -0.45% | 5,229 |
| Jul 29, 2025 | 30.25 | 30.25 | 29.85 | 29.87 | 29.87 | -0.07% | 1,853 |
| Jul 28, 2025 | 29.95 | 29.98 | 29.89 | 29.89 | 29.89 | -0.50% | 6,456 |
| Jul 25, 2025 | 29.92 | 30.04 | 29.92 | 30.04 | 30.04 | 0.40% | 664 |
| Jul 24, 2025 | 30.03 | 30.04 | 29.92 | 29.92 | 29.92 | -0.57% | 387 |
| Jul 23, 2025 | 30.22 | 30.22 | 29.96 | 30.09 | 30.09 | 1.90% | 1,616 |
| Jul 22, 2025 | 29.42 | 29.53 | 29.42 | 29.53 | 29.53 | -0.44% | 350 |
| Jul 21, 2025 | 29.76 | 29.76 | 29.66 | 29.66 | 29.66 | -0.24% | 574 |
| Jul 18, 2025 | 29.84 | 29.84 | 29.72 | 29.74 | 29.74 | 0.04% | 2,622 |
| Jul 17, 2025 | 29.64 | 29.72 | 29.64 | 29.72 | 29.72 | 0.69% | 278 |
| Jul 16, 2025 | 29.41 | 29.52 | 29.41 | 29.52 | 29.52 | 0.10% | 5,207 |
| Jul 15, 2025 | 29.75 | 29.75 | 29.47 | 29.49 | 29.49 | -0.51% | 1,682 |
| Jul 14, 2025 | 29.73 | 29.73 | 29.59 | 29.64 | 29.64 | 0.65% | 2,028 |
| Jul 11, 2025 | 29.52 | 29.66 | 29.41 | 29.45 | 29.45 | -0.23% | 3,478 |
| Jul 10, 2025 | 29.55 | 29.55 | 29.52 | 29.52 | 29.52 | -0.09% | 482 |
| Jul 9, 2025 | 29.48 | 29.70 | 29.42 | 29.55 | 29.55 | 0.63% | 1,884 |
| Jul 8, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.29% | 225 |
| Jul 7, 2025 | 29.40 | 29.40 | 29.24 | 29.27 | 29.27 | -0.10% | 2,788 |
| Jul 3, 2025 | 29.41 | 29.41 | 29.30 | 29.30 | 29.30 | 1.08% | 726 |
| Jul 2, 2025 | 28.88 | 28.99 | 28.88 | 28.99 | 28.99 | 0.21% | 1,053 |
| Jul 1, 2025 | 28.98 | 29.29 | 28.93 | 28.93 | 28.93 | -0.36% | 4,445 |
| Jun 30, 2025 | 29.02 | 29.04 | 28.97 | 29.04 | 29.04 | 0.75% | 1,141 |
| Jun 27, 2025 | 28.85 | 28.85 | 28.75 | 28.82 | 28.82 | 0.60% | 560 |
| Jun 26, 2025 | 28.48 | 28.97 | 28.48 | 28.65 | 28.65 | 1.34% | 1,493 |
| Jun 25, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.13% | 92 |