Pacer Global Cash Cows Dividend ETF (GCOW)
BATS: GCOW · Real-Time Price · USD
36.52
+0.48 (1.32%)
At close: Apr 24, 2025, 3:59 PM
37.69
+1.17 (3.20%)
After-hours: Apr 24, 2025, 7:35 PM EDT
GCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 36.15 | 36.58 | 36.13 | 36.52 | 36.52 | 1.32% | 192,984 |
| Apr 23, 2025 | 36.33 | 36.41 | 35.95 | 36.05 | 36.05 | -0.21% | 187,843 |
| Apr 22, 2025 | 35.89 | 36.35 | 35.76 | 36.12 | 36.12 | 1.92% | 348,528 |
| Apr 21, 2025 | 35.76 | 35.76 | 35.15 | 35.44 | 35.44 | -0.64% | 273,543 |
| Apr 17, 2025 | 35.52 | 35.88 | 35.43 | 35.67 | 35.67 | 1.36% | 173,456 |
| Apr 16, 2025 | 35.43 | 35.57 | 35.14 | 35.19 | 35.19 | 0.14% | 325,283 |
| Apr 15, 2025 | 35.27 | 35.45 | 35.14 | 35.14 | 35.14 | 0.23% | 213,676 |
| Apr 14, 2025 | 34.90 | 35.24 | 34.80 | 35.06 | 35.06 | 0.95% | 294,105 |
| Apr 11, 2025 | 34.22 | 34.89 | 34.01 | 34.73 | 34.73 | 2.66% | 705,251 |
| Apr 10, 2025 | 34.18 | 34.18 | 33.25 | 33.83 | 33.83 | -2.03% | 465,023 |
| Apr 9, 2025 | 32.65 | 34.74 | 32.52 | 34.53 | 34.53 | 4.67% | 479,922 |
| Apr 8, 2025 | 34.27 | 34.35 | 32.60 | 32.99 | 32.99 | -1.49% | 537,181 |
| Apr 7, 2025 | 33.16 | 34.43 | 32.94 | 33.49 | 33.49 | -2.48% | 571,991 |
| Apr 4, 2025 | 35.40 | 36.11 | 34.28 | 34.34 | 34.34 | -5.66% | 1,282,057 |
| Apr 3, 2025 | 36.89 | 36.92 | 36.36 | 36.40 | 36.40 | -1.57% | 703,692 |
| Apr 2, 2025 | 36.98 | 37.05 | 36.78 | 36.98 | 36.98 | -0.30% | 265,394 |
| Apr 1, 2025 | 37.18 | 37.18 | 36.92 | 37.09 | 37.09 | 0.30% | 325,199 |
| Mar 31, 2025 | 36.84 | 37.18 | 36.69 | 36.98 | 36.98 | -0.48% | 416,255 |
| Mar 28, 2025 | 37.36 | 37.36 | 37.07 | 37.16 | 37.16 | -0.35% | 301,470 |
| Mar 27, 2025 | 37.22 | 37.36 | 37.16 | 37.29 | 37.29 | 0.19% | 204,412 |
| Mar 26, 2025 | 37.20 | 37.42 | 37.12 | 37.22 | 37.22 | -0.19% | 186,830 |
| Mar 25, 2025 | 37.50 | 37.51 | 37.21 | 37.29 | 37.29 | 0.38% | 276,417 |
| Mar 24, 2025 | 37.24 | 37.32 | 37.05 | 37.15 | 37.15 | -0.24% | 191,677 |
| Mar 21, 2025 | 37.21 | 37.29 | 37.06 | 37.24 | 37.24 | -0.32% | 170,066 |
| Mar 20, 2025 | 37.28 | 37.42 | 37.08 | 37.36 | 37.36 | -0.69% | 605,613 |
| Mar 19, 2025 | 37.57 | 37.66 | 37.41 | 37.62 | 37.62 | -0.05% | 207,096 |
| Mar 18, 2025 | 37.65 | 37.68 | 37.50 | 37.64 | 37.64 | 0.03% | 262,102 |
| Mar 17, 2025 | 37.37 | 37.66 | 37.32 | 37.63 | 37.63 | 1.24% | 376,337 |
| Mar 14, 2025 | 37.00 | 37.22 | 36.83 | 37.17 | 37.17 | 0.76% | 194,656 |
| Mar 13, 2025 | 36.82 | 37.02 | 36.78 | 36.89 | 36.89 | -0.05% | 637,510 |
| Mar 12, 2025 | 36.94 | 37.00 | 36.64 | 36.91 | 36.91 | -0.38% | 411,405 |
| Mar 11, 2025 | 37.46 | 37.46 | 36.80 | 37.05 | 37.05 | -1.07% | 963,436 |
| Mar 10, 2025 | 37.32 | 37.71 | 37.21 | 37.45 | 37.45 | - | 653,174 |
| Mar 7, 2025 | 36.99 | 37.52 | 36.99 | 37.45 | 37.45 | 1.46% | 377,472 |
| Mar 6, 2025 | 36.77 | 36.99 | 36.72 | 36.91 | 36.91 | 0.41% | 374,290 |
| Mar 5, 2025 | 36.50 | 36.81 | 36.43 | 36.76 | 36.70 | 1.55% | 513,866 |
| Mar 4, 2025 | 36.18 | 36.49 | 36.00 | 36.20 | 36.14 | -0.41% | 540,045 |
| Mar 3, 2025 | 36.56 | 36.74 | 36.15 | 36.35 | 36.29 | 0.55% | 362,746 |
| Feb 28, 2025 | 36.09 | 36.28 | 35.93 | 36.15 | 36.09 | -0.14% | 469,477 |
| Feb 27, 2025 | 36.25 | 36.37 | 36.06 | 36.20 | 36.14 | -0.22% | 291,716 |
| Feb 26, 2025 | 36.43 | 36.49 | 36.22 | 36.28 | 36.22 | -0.79% | 277,932 |
| Feb 25, 2025 | 36.58 | 36.65 | 36.44 | 36.57 | 36.51 | 0.66% | 229,897 |
| Feb 24, 2025 | 36.63 | 36.63 | 36.19 | 36.33 | 36.27 | 0.61% | 252,285 |
| Feb 21, 2025 | 36.16 | 36.24 | 36.04 | 36.11 | 36.05 | - | 465,812 |
| Feb 20, 2025 | 35.91 | 36.16 | 35.91 | 36.11 | 36.05 | 0.45% | 479,851 |
| Feb 19, 2025 | 35.83 | 35.95 | 35.77 | 35.95 | 35.89 | -0.03% | 140,778 |
| Feb 18, 2025 | 35.83 | 36.02 | 35.80 | 35.96 | 35.90 | 0.22% | 218,569 |
| Feb 14, 2025 | 36.09 | 36.17 | 35.85 | 35.88 | 35.82 | -0.11% | 187,593 |
| Feb 13, 2025 | 35.67 | 35.92 | 35.56 | 35.92 | 35.86 | 0.96% | 313,292 |
| Feb 12, 2025 | 35.39 | 35.65 | 35.36 | 35.58 | 35.52 | 0.23% | 152,326 |