Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pacer Emerging (ECOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 26.44 26.45 26.36 26.395 810
25th Sep 2026 (Fri) 26.85 26.85 26.6004 26.6004 310
24th Sep 2026 (Thu) 26.85 26.85 26.5907 26.5907 78
23rd Sep 2026 (Wed) 26.85 26.85 26.77 26.77 0
22nd Sep 2026 (Tue) 26.85 26.9324 26.85 26.9324 263
21st Sep 2026 (Mon) 26.85 26.86 26.85 26.8077 1,019
18th Sep 2026 (Fri) 26.845 26.845 26.60 26.7256 6,066
17th Sep 2026 (Thu) 26.94 26.94 26.84 26.8751 4,549
16th Sep 2026 (Wed) 27.31 27.31 26.7304 26.7304 20
15th Sep 2026 (Tue) 27.31 27.31 27.1341 27.1341 170
14th Sep 2026 (Mon) 27.31 27.31 27.2435 27.2435 170
11th Sep 2026 (Fri) 27.31 27.32 27.31 27.32 31
10th Sep 2026 (Thu) 27.31 27.31 27.2775 27.2775 67
9th Sep 2026 (Wed) 27.31 27.5853 27.31 27.5853 243
8th Sep 2026 (Tue) 27.31 27.56 27.31 27.56 60
7th Sep 2026 (Mon) 27.31 27.3878 27.31 27.3878 56
4th Sep 2026 (Fri) 27.31 27.3878 27.31 27.3878 56
3rd Sep 2026 (Thu) 27.31 27.31 27.31 27.3839 2
2nd Sep 2026 (Wed) 27.661 27.725 27.661 27.725 0
1st Sep 2026 (Tue) 27.661 27.661 27.661 27.635 550
31st Aug 2026 (Mon) 27.61 27.61 27.61 27.5998 86
28th Aug 2026 (Fri) 27.72 27.72 27.72 27.6124 48
27th Aug 2026 (Thu) 27.969 27.969 27.7049 27.7049 158
26th Aug 2026 (Wed) 27.969 28.52 27.83 27.8358 514
25th Aug 2026 (Tue) 27.40 27.9347 27.40 27.9347 60
24th Aug 2026 (Mon) 27.40 27.7968 27.40 27.7968 7
21st Aug 2026 (Fri) 27.40 27.96 27.40 27.96 96
20th Aug 2026 (Thu) 27.40 27.4713 27.40 27.4713 34
19th Aug 2026 (Wed) 27.40 27.502 27.40 27.502 51
18th Aug 2026 (Tue) 27.40 27.40 27.1267 27.1267 202
17th Aug 2026 (Mon) 27.40 27.40 27.2413 27.2413 51
14th Aug 2026 (Fri) 27.40 27.40 27.10 27.10 219
13th Aug 2026 (Thu) 27.40 27.40 27.1084 27.1084 0
12th Aug 2026 (Wed) 27.40 27.40 27.34 27.34 0
11th Aug 2026 (Tue) 27.40 27.40 27.39 27.3425 88
10th Aug 2026 (Mon) 27.42 27.6778 27.42 27.6778 0
7th Aug 2026 (Fri) 27.42 27.7464 27.42 27.7464 0
6th Aug 2026 (Thu) 27.42 27.42 27.42 27.5331 5,055
5th Aug 2026 (Wed) 27.64 27.64 27.5924 27.5924 0
4th Aug 2026 (Tue) 27.64 27.64 27.64 27.6388 256
3rd Aug 2026 (Mon) 27.22 27.4531 27.22 27.4531 0
31st Jul 2026 (Fri) 27.22 27.4929 27.22 27.4929 0
30th Jul 2026 (Thu) 27.22 27.6595 27.22 27.6595 74
29th Jul 2026 (Wed) 27.22 27.3072 27.22 27.3072 0
FTSE 100 Latest
Value10,684.88
Change-10.37