Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,831.10 +1,372.65 (+2.23%) CMC Crypto 200
1,304.64 +2.57 (+0.20%)
Pacer Global Cash Cows Dividend ETF (GCOW)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 33.72 | 33.79 | 33.59 | 33.72 | 33.72 | 162,200 |
| 27 Jun 2024 | 33.83 | 33.83 | 33.52 | 33.67 | 33.67 | 239,600 |
| 27 Jun 2024 | 0.717 Dividend | |||||
| 26 Jun 2024 | 34.45 | 34.51 | 34.30 | 34.40 | 33.68 | 1,020,900 |
| 25 Jun 2024 | 34.77 | 34.77 | 34.52 | 34.65 | 33.93 | 179,600 |
| 24 Jun 2024 | 34.48 | 34.83 | 34.48 | 34.79 | 34.07 | 255,200 |
| 21 Jun 2024 | 34.43 | 34.44 | 34.24 | 34.30 | 33.59 | 183,100 |
| 20 Jun 2024 | 34.21 | 34.57 | 34.21 | 34.50 | 33.78 | 389,500 |
| 18 Jun 2024 | 34.15 | 34.31 | 34.02 | 34.28 | 33.57 | 187,600 |
| 17 Jun 2024 | 33.99 | 34.10 | 33.82 | 34.08 | 33.37 | 201,500 |
| 14 Jun 2024 | 33.98 | 34.01 | 33.76 | 33.94 | 33.23 | 307,100 |
| 13 Jun 2024 | 34.50 | 34.50 | 34.08 | 34.21 | 33.50 | 324,100 |
| 12 Jun 2024 | 34.84 | 34.84 | 34.44 | 34.51 | 33.79 | 510,400 |
| 11 Jun 2024 | 34.56 | 34.56 | 34.29 | 34.49 | 33.77 | 254,600 |
| 10 Jun 2024 | 34.75 | 34.97 | 34.68 | 34.92 | 34.19 | 179,000 |
| 07 Jun 2024 | 34.99 | 35.08 | 34.83 | 34.87 | 34.14 | 180,000 |
| 06 Jun 2024 | 35.09 | 35.16 | 34.98 | 35.16 | 34.43 | 242,100 |
| 05 Jun 2024 | 35.12 | 35.50 | 34.90 | 35.08 | 34.35 | 172,400 |
| 04 Jun 2024 | 35.06 | 35.06 | 34.83 | 35.02 | 34.29 | 193,700 |
| 03 Jun 2024 | 35.34 | 35.34 | 34.98 | 35.18 | 34.45 | 387,200 |
| 31 May 2024 | 34.93 | 35.31 | 34.87 | 35.31 | 34.57 | 142,000 |
| 30 May 2024 | 34.52 | 34.79 | 34.52 | 34.78 | 34.06 | 145,000 |
| 29 May 2024 | 34.83 | 34.83 | 34.55 | 34.61 | 33.89 | 182,000 |
| 28 May 2024 | 35.24 | 35.29 | 34.94 | 35.08 | 34.35 | 142,600 |
| 24 May 2024 | 34.93 | 35.08 | 34.93 | 35.00 | 34.27 | 222,900 |
| 23 May 2024 | 35.27 | 35.33 | 34.74 | 34.80 | 34.07 | 268,500 |
| 22 May 2024 | 35.30 | 35.30 | 35.00 | 35.12 | 34.39 | 278,500 |
| 21 May 2024 | 35.60 | 35.64 | 35.46 | 35.49 | 34.75 | 211,700 |
| 20 May 2024 | 35.76 | 35.76 | 35.59 | 35.61 | 34.87 | 218,900 |
| 17 May 2024 | 35.61 | 35.71 | 35.51 | 35.71 | 34.97 | 171,200 |
| 16 May 2024 | 35.58 | 35.63 | 35.46 | 35.55 | 34.81 | 277,800 |
| 15 May 2024 | 35.64 | 35.71 | 35.36 | 35.60 | 34.86 | 359,000 |
| 14 May 2024 | 35.37 | 35.52 | 35.35 | 35.45 | 34.71 | 232,800 |
| 13 May 2024 | 35.18 | 35.40 | 35.18 | 35.28 | 34.54 | 206,500 |
| 10 May 2024 | 35.12 | 35.12 | 35.00 | 35.04 | 34.31 | 332,900 |
| 09 May 2024 | 34.60 | 34.92 | 34.60 | 34.92 | 34.19 | 498,800 |
| 08 May 2024 | 34.47 | 34.58 | 34.37 | 34.56 | 33.84 | 187,400 |
| 07 May 2024 | 34.67 | 34.73 | 34.56 | 34.60 | 33.88 | 185,200 |
| 06 May 2024 | 34.52 | 34.59 | 34.48 | 34.55 | 33.83 | 189,300 |
| 03 May 2024 | 34.38 | 34.47 | 34.14 | 34.31 | 33.59 | 501,300 |
| 02 May 2024 | 34.12 | 34.26 | 33.97 | 34.18 | 33.47 | 436,900 |
| 01 May 2024 | 34.12 | 34.26 | 33.88 | 33.96 | 33.25 | 284,100 |
| 30 Apr 2024 | 34.52 | 34.60 | 34.08 | 34.10 | 33.39 | 347,500 |
| 29 Apr 2024 | 34.52 | 34.65 | 34.51 | 34.64 | 33.92 | 367,500 |
| 26 Apr 2024 | 34.37 | 34.61 | 34.27 | 34.39 | 33.67 | 199,800 |
| 25 Apr 2024 | 34.25 | 34.38 | 34.04 | 34.33 | 33.62 | 312,000 |
| 24 Apr 2024 | 34.45 | 34.83 | 34.26 | 34.43 | 33.71 | 261,000 |
| 23 Apr 2024 | 34.32 | 34.49 | 34.21 | 34.46 | 33.74 | 297,600 |
| 22 Apr 2024 | 34.11 | 34.37 | 33.95 | 34.27 | 33.56 | 275,600 |
| 19 Apr 2024 | 33.68 | 34.00 | 33.68 | 33.97 | 33.26 | 353,200 |
| 18 Apr 2024 | 33.75 | 33.78 | 33.53 | 33.61 | 32.91 | 379,400 |
| 17 Apr 2024 | 33.67 | 33.82 | 33.50 | 33.64 | 32.94 | 289,700 |
| 16 Apr 2024 | 33.74 | 33.74 | 33.45 | 33.55 | 32.85 | 624,800 |
| 15 Apr 2024 | 34.33 | 34.34 | 33.82 | 33.90 | 33.20 | 383,900 |
| 12 Apr 2024 | 34.48 | 34.50 | 33.97 | 34.03 | 33.32 | 181,000 |
| 11 Apr 2024 | 34.68 | 34.72 | 34.26 | 34.52 | 33.80 | 283,300 |
| 10 Apr 2024 | 34.66 | 34.67 | 34.35 | 34.52 | 33.80 | 404,600 |
| 09 Apr 2024 | 34.99 | 35.05 | 34.78 | 34.93 | 34.20 | 189,400 |
| 08 Apr 2024 | 34.83 | 34.92 | 34.76 | 34.82 | 34.09 | 212,400 |
| 05 Apr 2024 | 34.63 | 34.75 | 34.42 | 34.70 | 33.98 | 219,800 |
| 04 Apr 2024 | 35.15 | 35.26 | 34.59 | 34.65 | 33.93 | 213,000 |
| 03 Apr 2024 | 34.78 | 34.92 | 34.72 | 34.89 | 34.16 | 303,500 |
| 02 Apr 2024 | 34.65 | 34.76 | 34.60 | 34.74 | 34.02 | 157,300 |
| 01 Apr 2024 | 34.81 | 34.88 | 34.58 | 34.67 | 33.95 | 195,800 |
| 28 Mar 2024 | 34.70 | 34.75 | 34.62 | 34.70 | 33.98 | 297,800 |
| 27 Mar 2024 | 34.41 | 34.66 | 34.33 | 34.66 | 33.94 | 262,500 |
| 26 Mar 2024 | 34.39 | 34.56 | 34.22 | 34.24 | 33.53 | 346,300 |
| 25 Mar 2024 | 34.39 | 34.51 | 34.36 | 34.44 | 33.72 | 316,800 |
| 22 Mar 2024 | 34.48 | 34.48 | 34.27 | 34.30 | 33.59 | 222,300 |
| 21 Mar 2024 | 34.67 | 34.67 | 34.48 | 34.50 | 33.78 | 309,200 |
| 21 Mar 2024 | 0.346 Dividend | |||||
| 20 Mar 2024 | 34.60 | 35.01 | 34.60 | 35.01 | 33.94 | 308,900 |
| 19 Mar 2024 | 34.68 | 34.76 | 34.58 | 34.72 | 33.66 | 254,800 |
| 18 Mar 2024 | 34.71 | 34.76 | 34.48 | 34.59 | 33.53 | 234,600 |
| 15 Mar 2024 | 34.68 | 34.75 | 34.53 | 34.62 | 33.56 | 202,300 |
| 14 Mar 2024 | 34.82 | 34.82 | 34.43 | 34.58 | 33.52 | 207,600 |
| 13 Mar 2024 | 34.67 | 34.85 | 34.67 | 34.75 | 33.69 | 292,700 |
| 12 Mar 2024 | 34.59 | 34.63 | 34.43 | 34.61 | 33.55 | 281,300 |
| 11 Mar 2024 | 34.20 | 34.47 | 34.20 | 34.47 | 33.42 | 270,400 |
| 08 Mar 2024 | 34.38 | 34.47 | 34.29 | 34.35 | 33.31 | 194,900 |
| 07 Mar 2024 | 34.30 | 34.36 | 34.24 | 34.28 | 33.24 | 228,700 |
| 06 Mar 2024 | 34.01 | 34.20 | 34.01 | 34.08 | 33.04 | 275,500 |
| 05 Mar 2024 | 33.74 | 33.90 | 33.69 | 33.75 | 32.72 | 259,800 |
| 04 Mar 2024 | 33.80 | 33.80 | 33.69 | 33.71 | 32.68 | 322,800 |
| 01 Mar 2024 | 33.82 | 33.91 | 33.69 | 33.90 | 32.87 | 521,700 |
| 29 Feb 2024 | 33.89 | 33.90 | 33.63 | 33.70 | 32.67 | 333,800 |
| 28 Feb 2024 | 33.75 | 33.81 | 33.65 | 33.70 | 32.67 | 509,900 |
| 27 Feb 2024 | 33.83 | 33.83 | 33.71 | 33.81 | 32.78 | 375,100 |
| 26 Feb 2024 | 33.94 | 33.95 | 33.69 | 33.75 | 32.72 | 261,900 |
| 23 Feb 2024 | 34.00 | 34.07 | 33.88 | 33.99 | 32.95 | 255,300 |
| 22 Feb 2024 | 33.93 | 34.01 | 33.79 | 33.97 | 32.93 | 528,700 |
| 21 Feb 2024 | 33.71 | 33.82 | 33.58 | 33.81 | 32.78 | 569,700 |
| 20 Feb 2024 | 33.77 | 33.79 | 33.57 | 33.61 | 32.58 | 563,800 |
| 16 Feb 2024 | 33.68 | 33.78 | 33.54 | 33.67 | 32.64 | 260,800 |
| 15 Feb 2024 | 33.34 | 33.64 | 33.25 | 33.64 | 32.61 | 280,800 |
| 14 Feb 2024 | 33.28 | 33.29 | 33.06 | 33.22 | 32.21 | 272,400 |
| 13 Feb 2024 | 33.26 | 33.40 | 32.90 | 33.06 | 32.05 | 390,400 |
| 12 Feb 2024 | 33.34 | 33.54 | 33.31 | 33.51 | 32.49 | 447,000 |
| 09 Feb 2024 | 33.39 | 33.41 | 33.19 | 33.30 | 32.28 | 428,100 |
| 08 Feb 2024 | 33.52 | 33.52 | 33.32 | 33.47 | 32.45 | 1,021,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.