Pacer Global Cash Cows Dividend ETF (GCOW)
BATS: GCOW · Real-Time Price · USD
45.91
-0.31 (-0.67%)
At close: Apr 17, 2026, 4:00 PM
45.80
-0.11 (-0.24%)
After-hours: Apr 17, 2026, 7:52 PM EDT
GCOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 46.34 | 46.42 | 45.80 | 45.91 | 45.91 | -0.67% | 80,167 |
| Apr 16, 2026 | 45.94 | 46.26 | 45.94 | 46.22 | 46.22 | 0.63% | 52,001 |
| Apr 15, 2026 | 46.13 | 46.16 | 45.91 | 45.93 | 45.93 | -0.58% | 273,156 |
| Apr 14, 2026 | 46.33 | 46.33 | 46.09 | 46.20 | 46.20 | -0.45% | 17,754 |
| Apr 13, 2026 | 46.27 | 46.42 | 46.18 | 46.41 | 46.41 | 0.06% | 17,380 |
| Apr 10, 2026 | 46.52 | 46.52 | 46.26 | 46.38 | 46.38 | -0.06% | 12,186 |
| Apr 9, 2026 | 46.44 | 46.62 | 46.35 | 46.41 | 46.41 | -0.43% | 566,169 |
| Apr 8, 2026 | 46.62 | 46.62 | 45.88 | 46.61 | 46.61 | 0.63% | 352,402 |
| Apr 7, 2026 | 46.32 | 46.34 | 46.03 | 46.32 | 46.32 | -0.17% | 578,800 |
| Apr 6, 2026 | 46.32 | 46.41 | 46.10 | 46.40 | 46.40 | 0.26% | 380,713 |
| Apr 2, 2026 | 46.06 | 46.28 | 46.00 | 46.28 | 46.28 | 0.37% | 199,694 |
| Apr 1, 2026 | 46.29 | 46.38 | 45.85 | 46.11 | 46.11 | -0.28% | 476,591 |
| Mar 31, 2026 | 46.30 | 46.41 | 45.86 | 46.24 | 46.24 | 0.85% | 281,251 |
| Mar 30, 2026 | 45.92 | 46.18 | 45.73 | 45.85 | 45.85 | 0.66% | 279,359 |
| Mar 27, 2026 | 45.45 | 45.79 | 45.39 | 45.55 | 45.55 | 0.29% | 542,997 |
| Mar 26, 2026 | 45.53 | 45.76 | 45.34 | 45.42 | 45.42 | -0.61% | 571,764 |
| Mar 25, 2026 | 45.50 | 45.77 | 45.48 | 45.70 | 45.70 | 0.88% | 224,993 |
| Mar 24, 2026 | 44.91 | 45.54 | 44.86 | 45.30 | 45.30 | 0.49% | 178,614 |
| Mar 23, 2026 | 44.86 | 45.34 | 44.71 | 45.08 | 45.08 | 0.49% | 211,903 |
| Mar 20, 2026 | 45.47 | 45.47 | 44.67 | 44.86 | 44.86 | -1.47% | 287,554 |
| Mar 19, 2026 | 45.26 | 45.69 | 45.19 | 45.53 | 45.53 | 0.60% | 351,467 |
| Mar 18, 2026 | 45.75 | 45.75 | 45.24 | 45.26 | 45.26 | -1.46% | 525,408 |
| Mar 17, 2026 | 46.02 | 46.16 | 45.87 | 45.93 | 45.93 | 0.66% | 379,711 |
| Mar 16, 2026 | 45.48 | 45.74 | 45.39 | 45.63 | 45.63 | 0.86% | 330,698 |
| Mar 13, 2026 | 45.42 | 45.60 | 45.17 | 45.24 | 45.24 | -0.04% | 217,243 |
| Mar 12, 2026 | 45.16 | 45.36 | 45.07 | 45.26 | 45.26 | -0.26% | 171,332 |
| Mar 11, 2026 | 45.26 | 45.38 | 45.10 | 45.38 | 45.38 | 0.42% | 423,357 |
| Mar 10, 2026 | 45.39 | 45.64 | 45.17 | 45.19 | 45.19 | -0.42% | 324,009 |
| Mar 9, 2026 | 45.00 | 45.44 | 44.66 | 45.38 | 45.38 | 0.24% | 423,816 |
| Mar 6, 2026 | 44.95 | 45.37 | 44.67 | 45.27 | 45.27 | 0.20% | 576,627 |
| Mar 5, 2026 | 45.55 | 45.56 | 44.92 | 45.18 | 45.18 | -2.31% | 230,475 |
| Mar 4, 2026 | 46.33 | 46.41 | 45.90 | 46.25 | 45.83 | -0.09% | 355,562 |
| Mar 3, 2026 | 46.15 | 46.39 | 45.65 | 46.29 | 45.87 | -2.03% | 486,845 |
| Mar 2, 2026 | 47.40 | 47.40 | 47.09 | 47.25 | 46.82 | -0.61% | 264,738 |
| Feb 27, 2026 | 47.35 | 47.57 | 47.22 | 47.54 | 47.11 | 1.26% | 366,782 |
| Feb 26, 2026 | 46.97 | 47.09 | 46.80 | 46.95 | 46.52 | -0.37% | 221,987 |
| Feb 25, 2026 | 47.00 | 47.18 | 46.92 | 47.13 | 46.70 | 0.07% | 392,838 |
| Feb 24, 2026 | 47.09 | 47.16 | 46.91 | 47.09 | 46.66 | 0.51% | 370,918 |
| Feb 23, 2026 | 46.65 | 46.95 | 46.60 | 46.85 | 46.42 | 0.39% | 249,932 |
| Feb 20, 2026 | 46.65 | 46.73 | 46.30 | 46.67 | 46.24 | 0.04% | 281,798 |
| Feb 19, 2026 | 46.53 | 46.65 | 46.41 | 46.65 | 46.22 | 0.45% | 277,060 |
| Feb 18, 2026 | 46.58 | 46.58 | 46.33 | 46.44 | 46.02 | -0.02% | 456,596 |
| Feb 17, 2026 | 46.48 | 46.48 | 46.03 | 46.45 | 46.03 | -0.36% | 247,779 |
| Feb 13, 2026 | 46.47 | 46.71 | 46.30 | 46.62 | 46.19 | 0.45% | 375,017 |
| Feb 12, 2026 | 46.75 | 46.78 | 46.33 | 46.41 | 45.99 | -0.81% | 360,997 |
| Feb 11, 2026 | 46.28 | 46.87 | 46.26 | 46.79 | 46.36 | 1.58% | 383,230 |
| Feb 10, 2026 | 46.08 | 46.16 | 45.90 | 46.06 | 45.64 | 0.17% | 314,199 |
| Feb 9, 2026 | 45.95 | 46.00 | 45.71 | 45.98 | 45.56 | 0.44% | 280,068 |
| Feb 6, 2026 | 45.48 | 45.83 | 45.37 | 45.78 | 45.36 | 1.33% | 2,548,344 |
| Feb 5, 2026 | 45.31 | 45.35 | 45.10 | 45.18 | 44.77 | -0.86% | 311,432 |