UK markets close in 1 hour 32 minutes

Pacer Dev Mkts Intl Csh Cows 100 ETF (ICOW)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
32.59+0.26 (+0.79%)
As of 09:54AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202432.5232.5932.5432.5932.5942,075
09 May 202432.1332.3332.0932.3332.33605,700
08 May 202432.0232.1031.9232.1032.10427,100
07 May 202432.1932.2232.0732.1332.13803,000
06 May 202432.1732.2332.1332.1932.19253,800
03 May 202431.9432.0231.7531.9531.95280,300
02 May 202431.6131.7531.4431.7031.70800,000
01 May 202431.4331.6231.2231.3031.30370,000
30 Apr 202431.8631.8731.4731.4731.47211,900
29 Apr 202431.8932.0331.8231.9931.99148,800
26 Apr 202431.8031.8531.6531.8231.82255,800
25 Apr 202431.3531.6531.2331.6231.62425,600
24 Apr 202431.8331.8331.6431.7731.77248,700
23 Apr 202431.6731.8631.5931.8131.81407,800
22 Apr 202431.4931.7531.3831.6531.65246,400
19 Apr 202431.0031.3331.0031.2431.24685,100
18 Apr 202431.1831.2731.0131.0831.08422,500
17 Apr 202431.2131.2731.0131.1531.15468,700
16 Apr 202431.1831.1830.9331.0331.03434,500
15 Apr 202431.9431.9431.4331.5031.50315,800
12 Apr 202431.8631.9431.5231.5731.57434,600
11 Apr 202432.1032.1031.7231.9831.98244,400
10 Apr 202431.9131.9731.6831.8631.861,030,900
09 Apr 202432.3232.3632.0932.2232.221,316,500
08 Apr 202432.1432.2132.0632.1632.16160,600
05 Apr 202431.8931.9831.7131.9331.93265,300
04 Apr 202432.2532.2531.8131.8531.85307,000
03 Apr 202431.7532.0131.7131.9931.99307,000
02 Apr 202431.7631.7631.5931.6931.69249,200
01 Apr 202432.0032.0031.6431.7131.71213,900
28 Mar 202432.0032.0031.9031.9531.95199,300
27 Mar 202431.8332.0131.6832.0132.01401,000
26 Mar 202431.7431.8331.7231.7331.73240,100
25 Mar 202431.5631.7531.5631.6931.69382,800
22 Mar 202431.6031.7031.5531.5931.59950,100
21 Mar 202431.8131.8131.6731.6931.69448,000
21 Mar 20240.057 Dividend
20 Mar 202431.5631.8631.4431.8331.77317,600
19 Mar 202431.4131.6631.4131.5731.51336,900
18 Mar 202431.6031.6031.3931.4731.41221,600
15 Mar 202431.3431.5031.3331.4431.38420,600
14 Mar 202431.5131.5131.1331.2731.21271,800
13 Mar 202431.3231.4431.2831.3831.32169,500
12 Mar 202431.3531.4031.1931.4031.34291,000
11 Mar 202431.2931.2931.0631.2431.18204,700
08 Mar 202431.6731.6831.4731.5231.47300,200
07 Mar 202431.5431.6231.4731.5831.52533,900
06 Mar 202431.5231.5631.4031.4531.39324,000
05 Mar 202431.0731.1930.9931.0731.01223,100
04 Mar 202431.0831.0830.9130.9430.89233,800
01 Mar 202431.1431.2531.0031.2531.19293,000
29 Feb 202431.0831.0930.8530.9630.90312,600
28 Feb 202430.9530.9530.8230.9130.85240,700
27 Feb 202430.9531.0430.9331.0230.96304,500
26 Feb 202430.9730.9730.8230.8830.82259,600
23 Feb 202431.0431.1330.9731.0931.03491,000
22 Feb 202431.1531.1530.9731.1031.04272,900
21 Feb 202430.8930.8930.7130.8930.83528,000
20 Feb 202430.9430.9630.8230.8930.83417,100
16 Feb 202430.8530.9230.6930.8130.75292,600
15 Feb 202430.5530.8130.4430.8030.74529,800
14 Feb 202430.4930.4930.3330.4830.43297,000
13 Feb 202430.4430.4430.0830.2030.15466,300
12 Feb 202430.6030.7730.5330.7030.65326,300
09 Feb 202430.5130.5230.3730.5130.46482,300
08 Feb 202430.5830.5830.4130.5530.50536,400
07 Feb 202430.8530.8730.6930.7930.73215,900
06 Feb 202430.6430.7830.5830.7830.72924,600
05 Feb 202430.7530.7530.4530.6030.55817,100
02 Feb 202431.1031.1030.9031.0030.94477,100
01 Feb 202431.1331.3031.0531.2331.171,098,800
31 Jan 202431.3131.3430.9531.0130.95379,100
30 Jan 202431.0831.1830.9331.1631.10278,000
29 Jan 202431.1231.2030.9531.1931.13880,500
26 Jan 202430.9830.9930.8530.9430.88251,100
25 Jan 202430.9030.9030.7030.8830.82326,900
24 Jan 202430.8730.8730.6730.6830.63406,000
23 Jan 202430.5330.5330.3730.5030.45470,500
22 Jan 202430.4530.6530.4530.5330.48292,000
19 Jan 202430.4230.4830.2230.4830.43283,100
18 Jan 202430.4330.5030.2830.5030.45224,000
17 Jan 202430.3530.4030.2030.4030.35242,100
16 Jan 202431.0031.0030.6330.6830.63193,100
12 Jan 202431.2431.3031.0531.1031.04744,600
11 Jan 202431.1531.1530.7831.0330.97301,300
10 Jan 202431.1431.1431.0131.0631.00334,700
09 Jan 202431.1531.1530.9831.0330.97274,900
08 Jan 202431.2731.3731.0631.3631.30328,700
05 Jan 202431.3731.6131.2831.3531.29495,000
04 Jan 202431.3131.4431.2631.2931.23519,200
03 Jan 202431.0231.1530.8831.0931.03827,300
02 Jan 202431.2131.2731.0931.1131.05393,500
29 Dec 202331.3431.3431.1831.2431.18385,700
28 Dec 202331.4331.4431.2531.2731.21188,900
27 Dec 202331.3731.4531.3331.4331.37288,100
27 Dec 20230.257 Dividend
26 Dec 202331.5631.5831.3931.5431.23477,200
22 Dec 202331.5831.6431.4231.5131.20266,000
21 Dec 202331.2631.3831.1531.3731.06451,800
20 Dec 202331.1731.2130.8030.8530.54291,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...