Pacer Global Cash Cows Dividend ETF (GCOW)
BATS: GCOW · Real-Time Price · USD
40.27
-0.10 (-0.25%)
At close: Oct 28, 2025, 4:00 PM
41.00
+0.73 (1.81%)
After-hours: Oct 28, 2025, 6:20 PM EDT
GCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 40.37 | 40.41 | 40.15 | 40.27 | - | -0.25% | 150,708 |
| Oct 27, 2025 | 40.32 | 40.38 | 40.21 | 40.37 | 40.37 | 0.45% | 102,515 |
| Oct 24, 2025 | 40.30 | 40.30 | 40.15 | 40.19 | 40.19 | -0.22% | 287,873 |
| Oct 23, 2025 | 40.27 | 40.31 | 40.15 | 40.28 | 40.28 | 0.57% | 169,982 |
| Oct 22, 2025 | 39.89 | 40.18 | 39.89 | 40.05 | 40.05 | 0.07% | 148,030 |
| Oct 21, 2025 | 40.12 | 40.12 | 39.91 | 40.02 | 40.02 | -0.35% | 185,851 |
| Oct 20, 2025 | 40.09 | 40.17 | 40.02 | 40.16 | 40.16 | 0.28% | 131,390 |
| Oct 17, 2025 | 39.79 | 40.08 | 39.79 | 40.05 | 40.05 | 0.98% | 159,053 |
| Oct 16, 2025 | 39.73 | 39.88 | 39.56 | 39.66 | 39.66 | 0.33% | 86,493 |
| Oct 15, 2025 | 39.52 | 39.64 | 39.32 | 39.53 | 39.53 | 0.36% | 143,834 |
| Oct 14, 2025 | 39.17 | 39.47 | 39.08 | 39.39 | 39.39 | 0.36% | 126,675 |
| Oct 13, 2025 | 39.22 | 39.27 | 39.13 | 39.25 | 39.25 | 0.41% | 111,005 |
| Oct 10, 2025 | 39.66 | 39.66 | 39.02 | 39.09 | 39.09 | -1.49% | 109,216 |
| Oct 9, 2025 | 40.01 | 40.02 | 39.57 | 39.68 | 39.68 | -0.40% | 197,547 |
| Oct 8, 2025 | 40.02 | 40.02 | 39.76 | 39.84 | 39.84 | -0.10% | 113,579 |
| Oct 7, 2025 | 39.99 | 39.99 | 39.78 | 39.88 | 39.88 | -0.25% | 126,829 |
| Oct 6, 2025 | 40.11 | 40.11 | 39.97 | 39.98 | 39.98 | -0.37% | 111,644 |
| Oct 3, 2025 | 40.08 | 40.26 | 40.03 | 40.13 | 40.13 | 0.61% | 90,950 |
| Oct 2, 2025 | 40.13 | 40.14 | 39.79 | 39.89 | 39.89 | -0.54% | 136,669 |
| Oct 1, 2025 | 39.86 | 40.18 | 39.84 | 40.10 | 40.10 | 1.21% | 124,298 |
| Sep 30, 2025 | 39.22 | 39.62 | 39.20 | 39.62 | 39.62 | 0.74% | 174,647 |
| Sep 29, 2025 | 39.41 | 39.41 | 39.22 | 39.33 | 39.33 | -0.28% | 85,184 |
| Sep 26, 2025 | 39.33 | 39.46 | 39.25 | 39.44 | 39.44 | 0.64% | 95,815 |
| Sep 25, 2025 | 39.38 | 39.42 | 39.12 | 39.19 | 39.19 | -0.33% | 114,211 |
| Sep 24, 2025 | 39.36 | 39.44 | 39.21 | 39.32 | 39.32 | -0.10% | 123,635 |
| Sep 23, 2025 | 39.45 | 39.57 | 39.35 | 39.36 | 39.36 | 0.05% | 155,131 |
| Sep 22, 2025 | 39.34 | 39.50 | 39.22 | 39.34 | 39.34 | 0.20% | 123,047 |
| Sep 19, 2025 | 39.50 | 39.50 | 39.24 | 39.26 | 39.26 | -0.46% | 223,181 |
| Sep 18, 2025 | 39.50 | 39.57 | 39.41 | 39.44 | 39.44 | -0.54% | 125,798 |
| Sep 17, 2025 | 39.73 | 39.96 | 39.56 | 39.66 | 39.66 | -0.31% | 103,609 |
| Sep 16, 2025 | 39.70 | 39.84 | 39.65 | 39.78 | 39.78 | 0.20% | 104,289 |
| Sep 15, 2025 | 39.74 | 39.77 | 39.56 | 39.70 | 39.70 | 0.25% | 113,983 |
| Sep 12, 2025 | 39.71 | 39.85 | 39.60 | 39.60 | 39.60 | -0.83% | 125,762 |
| Sep 11, 2025 | 39.75 | 39.98 | 39.61 | 39.93 | 39.93 | 0.81% | 166,959 |
| Sep 10, 2025 | 39.67 | 39.68 | 39.48 | 39.61 | 39.61 | -0.10% | 262,771 |
| Sep 9, 2025 | 39.53 | 39.76 | 39.53 | 39.65 | 39.65 | 0.05% | 225,813 |
| Sep 8, 2025 | 39.78 | 39.78 | 39.48 | 39.63 | 39.63 | -0.20% | 270,185 |
| Sep 5, 2025 | 39.76 | 39.92 | 39.57 | 39.71 | 39.71 | 0.25% | 144,435 |
| Sep 4, 2025 | 39.58 | 39.68 | 39.41 | 39.61 | 39.61 | -0.50% | 198,926 |
| Sep 3, 2025 | 40.00 | 40.06 | 39.76 | 39.81 | 39.53 | -0.70% | 200,142 |
| Sep 2, 2025 | 39.86 | 40.10 | 39.86 | 40.09 | 39.81 | -0.15% | 161,323 |
| Aug 29, 2025 | 39.96 | 40.15 | 39.77 | 40.15 | 39.87 | 0.26% | 94,044 |
| Aug 28, 2025 | 40.17 | 40.17 | 39.86 | 40.05 | 39.76 | -0.06% | 119,750 |
| Aug 27, 2025 | 39.87 | 40.09 | 39.72 | 40.07 | 39.79 | 0.12% | 149,255 |
| Aug 26, 2025 | 40.09 | 40.09 | 39.87 | 40.02 | 39.74 | -0.35% | 176,757 |
| Aug 25, 2025 | 40.51 | 40.53 | 40.10 | 40.16 | 39.88 | -1.33% | 138,225 |
| Aug 22, 2025 | 40.38 | 40.76 | 40.38 | 40.70 | 40.41 | 1.04% | 246,445 |
| Aug 21, 2025 | 40.13 | 40.33 | 40.11 | 40.28 | 39.99 | -0.07% | 189,903 |
| Aug 20, 2025 | 40.25 | 40.42 | 40.19 | 40.31 | 40.02 | 0.60% | 173,272 |
| Aug 19, 2025 | 40.05 | 40.14 | 39.89 | 40.07 | 39.79 | 0.63% | 190,970 |