Pacer Global Cash Cows Dividend ETF (GCOW)
BATS: GCOW · Real-Time Price · USD
48.37
+1.09 (2.31%)
At close: Nov 4, 2026, 4:00 PM EST
48.37
0.00 (0.00%)
Pre-market: Nov 5, 2026, 4:00 AM EST
GCOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 48.31 | 48.42 | 48.09 | 48.37 | 48.37 | 2.31% | 497,816 |
| Nov 3, 2026 | 47.58 | 47.58 | 47.27 | 47.28 | 47.28 | -0.73% | 656,122 |
| Nov 2, 2026 | 47.56 | 47.70 | 47.46 | 47.63 | 47.63 | 0.27% | 363,080 |
| Oct 30, 2026 | 47.49 | 47.61 | 47.37 | 47.50 | 47.50 | 1.11% | 241,213 |
| Oct 29, 2026 | 46.70 | 46.98 | 46.70 | 46.98 | 46.98 | 0.84% | 487,743 |
| Oct 28, 2026 | 46.45 | 46.74 | 46.21 | 46.59 | 46.59 | -0.28% | 472,173 |
| Oct 27, 2026 | 46.80 | 46.86 | 46.71 | 46.72 | 46.72 | -0.74% | 260,080 |
| Oct 26, 2026 | 47.17 | 47.28 | 47.02 | 47.07 | 47.07 | -0.23% | 197,681 |
| Oct 23, 2026 | 47.20 | 47.27 | 47.02 | 47.18 | 47.18 | -0.57% | 416,276 |
| Oct 22, 2026 | 46.88 | 47.45 | 46.88 | 47.45 | 47.45 | 1.35% | 220,404 |
| Oct 21, 2026 | 46.96 | 47.02 | 46.76 | 46.82 | 46.82 | -0.64% | 198,003 |
| Oct 20, 2026 | 46.95 | 47.12 | 46.95 | 47.12 | 47.12 | 1.20% | 276,890 |
| Oct 19, 2026 | 46.61 | 46.74 | 46.52 | 46.56 | 46.56 | -0.66% | 431,814 |
| Oct 16, 2026 | 46.84 | 46.99 | 46.78 | 46.87 | 46.87 | 0.95% | 21,576 |
| Oct 15, 2026 | 46.55 | 46.59 | 46.37 | 46.43 | 46.43 | 1.33% | 30,837 |
| Oct 14, 2026 | 45.51 | 45.86 | 45.48 | 45.82 | 45.82 | 0.70% | 149,102 |
| Oct 13, 2026 | 45.67 | 45.67 | 45.40 | 45.50 | 45.50 | 0.71% | 10,463 |
| Oct 12, 2026 | 45.18 | 45.21 | 45.09 | 45.18 | 45.18 | 0.27% | 8,586 |
| Oct 9, 2026 | 45.07 | 45.16 | 44.96 | 45.06 | 45.06 | -0.16% | 223,673 |
| Oct 8, 2026 | 44.86 | 45.19 | 44.81 | 45.13 | 45.13 | 1.05% | 16,759 |
| Oct 7, 2026 | 44.64 | 44.81 | 44.53 | 44.66 | 44.66 | 0.11% | 294,191 |
| Oct 6, 2026 | 44.65 | 44.73 | 44.52 | 44.61 | 44.61 | 0.31% | 191,040 |
| Oct 5, 2026 | 44.45 | 44.49 | 44.25 | 44.47 | 44.47 | -0.02% | 11,157 |
| Oct 2, 2026 | 44.46 | 44.59 | 44.42 | 44.48 | 44.48 | 0.04% | 223,726 |
| Oct 1, 2026 | 44.58 | 44.73 | 44.39 | 44.46 | 44.46 | -0.65% | 331,820 |
| Sep 30, 2026 | 45.09 | 45.09 | 44.70 | 44.75 | 44.75 | -0.16% | 265,860 |
| Sep 29, 2026 | 45.00 | 45.00 | 44.71 | 44.82 | 44.82 | -1.28% | 23,175 |
| Sep 28, 2026 | 45.42 | 45.49 | 45.30 | 45.40 | 45.40 | -0.09% | 12,431 |
| Sep 25, 2026 | 45.37 | 45.49 | 45.32 | 45.44 | 45.44 | 0.02% | 47,695 |
| Sep 24, 2026 | 45.61 | 45.62 | 45.41 | 45.43 | 45.43 | 0.02% | 19,100 |
| Sep 23, 2026 | 45.65 | 45.65 | 45.35 | 45.42 | 45.42 | -0.83% | 17,838 |
| Sep 22, 2026 | 46.00 | 46.00 | 45.77 | 45.80 | 45.80 | -0.28% | 14,737 |
| Sep 21, 2026 | 46.18 | 46.20 | 45.81 | 45.93 | 45.93 | 0.15% | 64,459 |
| Sep 18, 2026 | 45.96 | 45.96 | 45.70 | 45.86 | 45.86 | -1.26% | 186,472 |
| Sep 17, 2026 | 46.62 | 46.68 | 46.43 | 46.45 | 46.45 | 0.53% | 154,374 |
| Sep 16, 2026 | 46.74 | 46.74 | 46.06 | 46.20 | 46.20 | -1.20% | 208,006 |
| Sep 15, 2026 | 46.73 | 46.82 | 46.50 | 46.76 | 46.76 | -0.26% | 324,132 |
| Sep 14, 2026 | 46.80 | 47.02 | 46.74 | 46.88 | 46.88 | 0.71% | 283,736 |
| Sep 11, 2026 | 46.68 | 46.68 | 46.43 | 46.55 | 46.55 | 0.54% | 167,327 |
| Sep 10, 2026 | 46.49 | 46.51 | 46.28 | 46.30 | 46.30 | -0.19% | 207,935 |
| Sep 9, 2026 | 46.83 | 46.83 | 46.35 | 46.39 | 46.39 | -0.75% | 193,715 |
| Sep 8, 2026 | 47.07 | 47.07 | 46.72 | 46.74 | 46.74 | -0.75% | 308,325 |
| Sep 4, 2026 | 47.07 | 47.21 | 47.03 | 47.09 | 47.09 | -0.55% | 267,205 |
| Sep 3, 2026 | 47.44 | 47.46 | 47.19 | 47.35 | 47.35 | 0.40% | 352,523 |
| Sep 2, 2026 | 47.40 | 47.61 | 47.36 | 47.59 | 47.16 | 0.34% | 467,131 |
| Sep 1, 2026 | 47.55 | 47.63 | 47.39 | 47.43 | 47.00 | 0.13% | 190,168 |
| Aug 31, 2026 | 47.44 | 47.44 | 47.20 | 47.37 | 46.94 | 0.02% | 214,117 |
| Aug 28, 2026 | 47.39 | 47.53 | 47.22 | 47.36 | 46.93 | 0.17% | 433,194 |
| Aug 27, 2026 | 47.35 | 47.39 | 47.14 | 47.28 | 46.85 | -0.92% | 227,910 |
| Aug 26, 2026 | 47.92 | 47.92 | 47.70 | 47.72 | 47.29 | -0.52% | 167,092 |