Pacer Developed Markets International Cash Cows 100 ETF (ICOW)
BATS: ICOW · Real-Time Price · USD
31.58
-0.03 (-0.09%)
At close: Apr 2, 2025, 4:00 PM
31.54
-0.04 (-0.13%)
After-hours: Apr 2, 2025, 5:29 PM EDT
ICOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 31.37 | 31.58 | 31.27 | 31.58 | 31.58 | -0.09% | 152,955 |
| Apr 1, 2025 | 31.55 | 31.67 | 31.39 | 31.61 | 31.61 | 0.64% | 308,481 |
| Mar 31, 2025 | 31.37 | 31.60 | 31.25 | 31.41 | 31.41 | -1.07% | 247,939 |
| Mar 28, 2025 | 31.90 | 31.94 | 31.68 | 31.75 | 31.75 | -1.00% | 213,418 |
| Mar 27, 2025 | 32.05 | 32.16 | 31.94 | 32.07 | 32.07 | -0.12% | 198,371 |
| Mar 26, 2025 | 32.21 | 32.36 | 32.04 | 32.11 | 32.11 | -0.74% | 112,071 |
| Mar 25, 2025 | 32.35 | 32.41 | 32.23 | 32.35 | 32.35 | 0.87% | 661,898 |
| Mar 24, 2025 | 32.07 | 32.18 | 31.97 | 32.07 | 32.07 | - | 182,064 |
| Mar 21, 2025 | 32.06 | 32.19 | 32.03 | 32.07 | 32.07 | -0.70% | 112,893 |
| Mar 20, 2025 | 32.17 | 32.36 | 32.05 | 32.30 | 32.30 | -1.00% | 169,852 |
| Mar 19, 2025 | 32.40 | 32.68 | 32.37 | 32.62 | 32.62 | 0.46% | 277,056 |
| Mar 18, 2025 | 32.37 | 32.48 | 32.26 | 32.47 | 32.47 | 0.50% | 227,583 |
| Mar 17, 2025 | 32.03 | 32.40 | 32.03 | 32.31 | 32.31 | 1.06% | 201,819 |
| Mar 14, 2025 | 31.80 | 32.09 | 31.76 | 31.97 | 31.97 | 1.49% | 287,413 |
| Mar 13, 2025 | 31.45 | 31.57 | 31.37 | 31.50 | 31.50 | -0.16% | 124,614 |
| Mar 12, 2025 | 31.51 | 31.59 | 31.27 | 31.55 | 31.55 | 0.03% | 281,414 |
| Mar 11, 2025 | 31.75 | 31.75 | 31.32 | 31.54 | 31.54 | -0.47% | 265,281 |
| Mar 10, 2025 | 31.80 | 31.87 | 31.43 | 31.69 | 31.69 | -1.06% | 146,965 |
| Mar 7, 2025 | 31.65 | 32.03 | 31.65 | 32.03 | 32.03 | 1.46% | 127,901 |
| Mar 6, 2025 | 31.52 | 31.83 | 31.49 | 31.57 | 31.57 | -0.47% | 213,303 |
| Mar 5, 2025 | 31.38 | 31.75 | 31.32 | 31.72 | 31.47 | 2.85% | 357,867 |
| Mar 4, 2025 | 30.73 | 31.11 | 30.43 | 30.84 | 30.60 | -0.29% | 346,069 |
| Mar 3, 2025 | 31.34 | 31.37 | 30.76 | 30.93 | 30.69 | 0.52% | 182,900 |
| Feb 28, 2025 | 30.75 | 30.88 | 30.58 | 30.77 | 30.53 | -0.42% | 252,909 |
| Feb 27, 2025 | 31.14 | 31.14 | 30.79 | 30.90 | 30.66 | -0.52% | 150,285 |
| Feb 26, 2025 | 31.24 | 31.36 | 31.06 | 31.06 | 30.82 | -0.51% | 126,598 |
| Feb 25, 2025 | 31.32 | 31.32 | 31.10 | 31.22 | 30.98 | 0.61% | 122,252 |
| Feb 24, 2025 | 31.15 | 31.16 | 30.94 | 31.03 | 30.79 | 0.13% | 266,695 |
| Feb 21, 2025 | 31.24 | 31.24 | 30.91 | 30.99 | 30.75 | -0.58% | 143,991 |
| Feb 20, 2025 | 31.08 | 31.19 | 31.02 | 31.17 | 30.93 | 0.32% | 122,611 |
| Feb 19, 2025 | 31.09 | 31.13 | 30.93 | 31.07 | 30.83 | -0.70% | 84,806 |
| Feb 18, 2025 | 31.45 | 31.45 | 31.19 | 31.29 | 31.05 | -0.10% | 196,500 |
| Feb 14, 2025 | 31.47 | 31.52 | 31.25 | 31.32 | 31.08 | 0.32% | 494,195 |
| Feb 13, 2025 | 31.00 | 31.25 | 30.96 | 31.22 | 30.98 | 1.17% | 341,951 |
| Feb 12, 2025 | 30.73 | 30.97 | 30.70 | 30.86 | 30.62 | -0.32% | 187,338 |
| Feb 11, 2025 | 30.81 | 31.02 | 30.77 | 30.96 | 30.72 | 0.32% | 160,382 |
| Feb 10, 2025 | 30.73 | 30.86 | 30.73 | 30.86 | 30.62 | 0.98% | 125,998 |
| Feb 7, 2025 | 30.77 | 30.85 | 30.54 | 30.56 | 30.32 | -0.36% | 176,251 |
| Feb 6, 2025 | 30.72 | 30.72 | 30.52 | 30.67 | 30.43 | 0.62% | 226,727 |
| Feb 5, 2025 | 30.32 | 30.48 | 30.31 | 30.48 | 30.24 | 0.89% | 119,350 |
| Feb 4, 2025 | 29.89 | 30.21 | 29.83 | 30.21 | 29.97 | 1.87% | 176,883 |
| Feb 3, 2025 | 29.52 | 29.82 | 29.43 | 29.66 | 29.42 | -0.97% | 564,448 |
| Jan 31, 2025 | 30.24 | 30.34 | 29.90 | 29.95 | 29.71 | -1.31% | 246,576 |
| Jan 30, 2025 | 30.27 | 30.49 | 30.19 | 30.34 | 30.11 | 1.25% | 265,541 |
| Jan 29, 2025 | 29.96 | 30.10 | 29.90 | 29.97 | 29.74 | -0.17% | 394,753 |
| Jan 28, 2025 | 30.14 | 30.14 | 29.83 | 30.02 | 29.79 | -0.33% | 688,413 |
| Jan 27, 2025 | 30.02 | 30.12 | 30.00 | 30.12 | 29.89 | 0.30% | 206,567 |
| Jan 24, 2025 | 30.11 | 30.12 | 30.01 | 30.03 | 29.80 | -0.07% | 535,802 |
| Jan 23, 2025 | 29.92 | 30.10 | 29.92 | 30.05 | 29.82 | 0.67% | 214,947 |
| Jan 22, 2025 | 30.01 | 30.02 | 29.85 | 29.85 | 29.62 | -0.83% | 236,630 |