Australia markets closed

Pacer Global Cash Cows Dividend ETF (GCOW)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
36.25+0.15 (+0.42%)
At close: 04:00PM EDT
36.11 -0.14 (-0.39%)
After hours: 07:30PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202436.1636.3136.0836.2536.25179,800
03 Oct 202436.1536.2136.0236.1036.10196,500
02 Oct 202436.5336.5636.3736.4936.49202,900
01 Oct 202436.4436.5336.3036.5036.50185,100
30 Sept 202436.5936.5936.3336.4936.49174,800
27 Sept 202436.5336.8236.5336.6636.66133,700
26 Sept 202436.1636.4436.1636.3236.32255,500
26 Sept 20240.316 Dividend
25 Sept 202436.7536.7536.4136.4236.10181,400
24 Sept 202436.6636.7836.5936.7736.45154,200
23 Sept 202436.3636.4936.2636.4736.15186,900
20 Sept 202436.3036.3136.1136.2235.91118,300
19 Sept 202436.5936.6836.3236.3936.07159,100
18 Sept 202436.3236.6136.2236.2735.96159,400
17 Sept 202436.4636.4736.1136.2235.91277,300
16 Sept 202436.3136.5636.2236.5636.24189,900
13 Sept 202436.0536.1835.9836.1135.80235,500
12 Sept 202435.7135.9335.5535.8835.57153,800
11 Sept 202435.7435.7435.3235.6935.38164,000
10 Sept 202435.7835.7835.5235.7535.44137,200
09 Sept 202435.8935.9935.6935.8435.53248,200
06 Sept 202435.9836.0435.6235.6835.37170,900
05 Sept 202436.2436.2435.9036.0635.75154,400
04 Sept 202435.9936.1835.9036.0435.73188,000
03 Sept 202436.1036.1935.9436.0235.71222,600
30 Aug 202436.3336.4436.1636.3736.05230,600
29 Aug 202436.3336.4736.1836.3636.04197,800
28 Aug 202436.1836.3036.0336.1535.84215,800
27 Aug 202436.3136.3436.1936.3236.00124,900
26 Aug 202436.2236.3036.1336.2135.90147,000
23 Aug 202435.8136.1435.7136.1335.82136,200
22 Aug 202435.7635.7635.5135.5435.23200,700
21 Aug 202435.6735.7635.6035.6935.38267,600
20 Aug 202435.5835.5835.4335.4935.18346,600
19 Aug 202435.4635.7135.4635.6235.31263,100
16 Aug 202435.1235.3335.0835.3034.99294,000
15 Aug 202435.1535.1935.0135.1434.84201,800
14 Aug 202434.8934.9934.7834.9734.67227,900
13 Aug 202434.6634.9034.5834.9034.60194,700
12 Aug 202434.6534.7734.5134.6034.30180,300
09 Aug 202434.5534.6734.3834.6234.32167,500
08 Aug 202434.3234.6434.2634.6134.31180,500
07 Aug 202434.3934.5134.1134.1533.85189,400
06 Aug 202433.7334.1533.6933.9633.67391,100
05 Aug 202434.0034.1233.7634.0233.72386,600
02 Aug 202434.8534.8734.4034.7534.45301,300
01 Aug 202434.9335.0334.6034.7934.49158,800
31 July 202435.2035.2834.9835.1534.85169,700
30 July 202434.8434.9834.7734.9634.66126,300
29 July 202434.9734.9934.7434.9034.60186,400
26 July 202434.8535.1534.8435.1534.85120,700
25 July 202434.4634.8034.4034.6534.35269,100
24 July 202434.5434.6334.4134.5034.20214,200
23 July 202434.6834.6834.1534.5034.20292,300
22 July 202434.8834.8934.6434.8134.51149,600
19 July 202434.8534.8534.6634.6834.38105,100
18 July 202435.1535.2434.8634.9534.65369,400
17 July 202434.8335.1434.8335.1034.80240,900
16 July 202434.4234.7334.2334.7334.43174,900
15 July 202434.7534.7834.5434.6334.33162,600
12 July 202434.6234.8734.6234.7534.45185,900
11 July 202434.4334.5434.2434.5034.20259,400
10 July 202434.0234.3034.0234.2133.91254,900
09 July 202433.9434.0533.8433.9133.62215,000
08 July 202434.2434.2434.0234.1533.85239,100
05 July 202434.3334.3334.0034.2433.94158,700
03 July 202434.0834.2034.0234.0933.79434,000
02 July 202433.8733.8933.7033.8833.59453,100
01 July 202434.0234.1933.8133.9033.61210,400
28 June 202433.7233.7933.5933.7233.43162,200
27 June 202433.8333.8333.5233.6733.38239,600
27 June 20240.717 Dividend
26 June 202434.4534.5134.3034.4033.391,020,900
25 June 202434.7734.7734.5234.6533.63179,600
24 June 202434.4834.8334.4834.7933.77255,200
21 June 202434.4334.4434.2434.3033.29183,100
20 June 202434.2134.5734.2134.5033.49389,500
18 June 202434.1534.3134.0234.2833.27187,600
17 June 202433.9934.1033.8234.0833.08201,500
14 June 202433.9834.0133.7633.9432.94307,100
13 June 202434.5034.5034.0834.2133.21324,100
12 June 202434.8434.8434.4434.5133.50510,400
11 June 202434.5634.5634.2934.4933.48254,600
10 June 202434.7534.9734.6834.9233.90179,000
07 June 202434.9935.0834.8334.8733.85180,000
06 June 202435.0935.1634.9835.1634.13242,100
05 June 202435.1235.5034.9035.0834.05172,400
04 June 202435.0635.0634.8335.0233.99193,700
03 June 202435.3435.3434.9835.1834.15387,200
31 May 202434.9335.3134.8735.3134.27142,000
30 May 202434.5234.7934.5234.7833.76145,000
29 May 202434.8334.8334.5534.6133.59182,000
28 May 202435.2435.2934.9435.0834.05142,600
24 May 202434.9335.0834.9335.0033.97222,900
23 May 202435.2735.3334.7434.8033.78268,500
22 May 202435.3035.3035.0035.1234.09278,500
21 May 202435.6035.6435.4635.4934.45211,700
20 May 202435.7635.7635.5935.6134.57218,900
17 May 202435.6135.7135.5135.7134.66171,200
16 May 202435.5835.6335.4635.5534.51277,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...