Scarica l'app Stockscreener
35.46
0.28%
0.10
Dopo l'orario di chiusura:
35.46
Storico Dei Prezzi Delle Azioni Di Pacer Global Cash Cows Dividend ETF (GCOW)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $35.56 | $35.35 | $0.2136 | 380,730.0 | +0.28% |
| 2024-11-04 | $35.61 | $35.30 | $0.31 | 266,526.0 | +0.06% |
| 2024-11-01 | $35.58 | $35.23 | $0.3489 | 144,339.0 | +0.28% |
| 2024-10-31 | $35.39 | $35.08 | $0.3082 | 156,658.0 | -0.03% |
| 2024-10-30 | $35.32 | $35.03 | $0.2908 | 116,757.0 | -0.03% |
| 2024-10-29 | $35.51 | $35.26 | $0.25 | 148,132.0 | -0.90% |
| 2024-10-28 | $35.64 | $35.34 | $0.30 | 195,107.0 | +0.42% |
| 2024-10-25 | $35.71 | $35.35 | $0.3599 | 196,065.0 | -0.37% |
| 2024-10-24 | $35.69 | $35.43 | $0.2605 | 129,723.0 | +0.06% |
| 2024-10-23 | $35.57 | $35.36 | $0.2134 | 115,019.0 | -0.34% |
| 2024-10-22 | $35.67 | $35.46 | $0.2115 | 169,032.0 | +0.14% |
| 2024-10-21 | $35.92 | $35.55 | $0.3733 | 235,952.0 | -1.00% |
| 2024-10-18 | $35.97 | $35.79 | $0.18 | 150,638.0 | +0.31% |
| 2024-10-17 | $35.97 | $35.82 | $0.1499 | 168,989.0 | -0.39% |
| 2024-10-16 | $36.06 | $35.83 | $0.23 | 151,741.0 | +0.61% |
| 2024-10-15 | $36.07 | $35.78 | $0.2899 | 173,848.0 | -1.21% |
| 2024-10-14 | $36.23 | $35.88 | $0.35 | 93,697.0 | +0.17% |
| 2024-10-11 | $36.18 | $36.03 | $0.15 | 114,434.0 | +0.31% |
| 2024-10-10 | $36.17 | $36.00 | $0.174 | 185,192.0 | +0.08% |
| 2024-10-09 | $36.18 | $35.77 | $0.4135 | 222,686.0 | +0.25% |
| 2024-10-08 | $36.07 | $35.81 | $0.26 | 269,892.0 | -0.99% |
Pacer Global Cash Cows Dividend ETF Stock (GCOW) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Pacer Global Cash Cows Dividend ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GCOW. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Pacer Global Cash Cows Dividend ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Pacer Global Cash Cows Dividend ETF Storia dei prezzi delle azioni (GCOW) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $35.61 | $35.23 | $0.38 | 1,172,325.0 | +0.62% |
| 2024-10 | $36.56 | $35.03 | $1.53 | 3,955,864.0 | -3.43% |
| 2024-09 | $36.82 | $35.32 | $1.50 | 3,664,957.0 | +0.33% |
| 2024-08 | $36.47 | $33.69 | $2.78 | 5,003,557.0 | +3.47% |
| 2024-07 | $35.28 | $33.70 | $1.58 | 4,990,797.0 | +4.24% |
| 2024-06 | $35.50 | $33.52 | $1.98 | 5,555,679.0 | -4.50% |
| 2024-05 | $35.76 | $33.88 | $1.88 | 5,672,289.0 | +3.55% |
| 2024-04 | $35.26 | $33.45 | $1.81 | 6,453,049.0 | -1.73% |
| 2024-03 | $35.01 | $33.68 | $1.33 | 5,609,422.0 | +2.97% |
| 2024-02 | $34.07 | $32.91 | $1.16 | 9,354,080.0 | +0.09% |
| 2024-01 | $34.82 | $33.19 | $1.63 | 10,071,857.0 | -1.75% |
Pacer Global Cash Cows Dividend ETF Storia dei prezzi delle azioni (GCOW) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $34.68 | $32.91 | $1.77 | 7,149,614.0 | +3.10% |
| 2023-11 | $33.33 | $31.49 | $1.84 | 7,860,387.0 | +5.32% |
| 2023-10 | $32.88 | $31.15 | $1.73 | 7,447,018.0 | -3.01% |
| 2023-09 | $34.50 | $32.30 | $2.20 | 6,046,610.0 | -3.61% |
| 2023-08 | $34.50 | $32.90 | $1.60 | 6,781,925.0 | -2.88% |
| 2023-07 | $34.83 | $32.41 | $2.42 | 8,276,333.0 | +4.86% |
| 2023-06 | $34.30 | $32.04 | $2.26 | 8,353,004.0 | +3.72% |
| 2023-05 | $34.38 | $31.80 | $2.58 | 7,760,406.0 | -6.79% |
| 2023-04 | $34.98 | $33.63 | $1.35 | 6,850,964.0 | +1.96% |
| 2023-03 | $33.96 | $31.42 | $2.54 | 8,663,489.0 | +2.53% |
| 2023-02 | $34.30 | $32.66 | $1.64 | 8,442,413.0 | -2.96% |
| 2023-01 | $34.01 | $31.82 | $2.19 | 11,066,416.0 | +6.49% |
Pacer Global Cash Cows Dividend ETF Storia dei prezzi delle azioni (GCOW) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $33.21 | $31.35 | $1.86 | 8,646,092.0 | -2.49% |
| 2022-11 | $32.65 | $28.32 | $4.33 | 5,032,520.0 | +12.71% |
| 2022-10 | $29.15 | $26.68 | $2.47 | 7,412,260.0 | +7.96% |
| 2022-09 | $30.56 | $26.60 | $3.96 | 4,429,759.0 | -10.20% |
| 2022-08 | $31.84 | $29.78 | $2.06 | 6,709,025.0 | -4.95% |
| 2022-07 | $31.38 | $29.13 | $2.25 | 6,044,658.0 | +1.75% |
| 2022-06 | $34.89 | $30.46 | $4.43 | 7,648,664.0 | -10.62% |
| 2022-05 | $34.75 | $32.04 | $2.71 | 5,333,226.0 | +5.09% |
| 2022-04 | $34.69 | $32.64 | $2.05 | 3,497,242.0 | -2.24% |
| 2022-03 | $34.87 | $32.00 | $2.87 | 2,458,332.0 | +1.33% |
| 2022-02 | $34.32 | $32.07 | $2.25 | 2,421,058.0 | +0.49% |
| 2022-01 | $34.41 | $31.51 | $2.90 | 1,442,746.0 | +4.64% |
1.06%
Capitalizzazione:
|
Volume (24 ore):