Pacer Emerging Markets Ca... (ECOW)
NASDAQ: ECOW
· Real-Time Price · USD
24.34
-0.10 (-0.41%)
At close: Oct 01, 2025, 3:26 PM
ECOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.46 | 24.46 | 24.32 | 24.44 | 24.44 | 0.62% | 22,132 |
| Sep 29, 2025 | 24.42 | 24.42 | 24.28 | 24.29 | 24.29 | 0.50% | 6,921 |
| Sep 26, 2025 | 24.08 | 24.20 | 24.08 | 24.17 | 24.17 | 0.21% | 5,300 |
| Sep 25, 2025 | 24.09 | 24.18 | 24.05 | 24.12 | 24.12 | 0.08% | 11,036 |
| Sep 24, 2025 | 24.13 | 24.20 | 24.08 | 24.10 | 24.10 | -0.29% | 23,900 |
| Sep 23, 2025 | 24.13 | 24.25 | 24.13 | 24.17 | 24.17 | -0.37% | 9,229 |
| Sep 22, 2025 | 24.19 | 24.26 | 24.14 | 24.26 | 24.26 | 0.00% | 3,901 |
| Sep 19, 2025 | 24.27 | 24.33 | 24.23 | 24.26 | 24.26 | 0.50% | 11,800 |
| Sep 18, 2025 | 24.12 | 24.17 | 24.09 | 24.14 | 24.14 | -0.86% | 9,500 |
| Sep 17, 2025 | 24.41 | 24.48 | 24.31 | 24.35 | 24.35 | 0.08% | 20,923 |
| Sep 16, 2025 | 24.20 | 24.34 | 24.20 | 24.33 | 24.33 | 0.29% | 23,278 |
| Sep 15, 2025 | 24.28 | 24.31 | 24.23 | 24.26 | 24.26 | 0.62% | 13,138 |
| Sep 12, 2025 | 24.09 | 24.15 | 24.07 | 24.11 | 24.11 | 0.29% | 16,500 |
| Sep 11, 2025 | 23.98 | 24.05 | 23.98 | 24.04 | 24.04 | 1.18% | 4,946 |
| Sep 10, 2025 | 23.76 | 23.80 | 23.75 | 23.76 | 23.76 | 0.25% | 12,000 |
| Sep 9, 2025 | 23.70 | 23.73 | 23.64 | 23.70 | 23.70 | 0.04% | 13,943 |
| Sep 8, 2025 | 23.63 | 23.71 | 23.61 | 23.69 | 23.69 | 0.34% | 20,701 |
| Sep 5, 2025 | 23.65 | 23.71 | 23.57 | 23.61 | 23.61 | 0.94% | 16,200 |
| Sep 4, 2025 | 23.31 | 23.41 | 23.27 | 23.39 | 23.39 | -1.72% | 12,532 |
| Sep 3, 2025 | 23.72 | 23.82 | 23.72 | 23.80 | 23.53 | 0.25% | 6,300 |
Page 1 of 81