Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

57.07 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 49.87 50.07 49.82 50.03 1,459,938 +0.32(+0.65%)
Jul 28, 2023 49.53 49.74 49.31 49.71 1,374,443 +0.44(+0.89%)
Jul 27, 2023 49.78 49.92 49.14 49.27 1,778,169 -0.26(-0.53%)
Jul 26, 2023 49.28 49.69 49.14 49.53 1,526,513 +0.11(+0.22%)
Jul 25, 2023 49.15 49.65 49.08 49.43 1,597,289 +0.23(+0.48%)
Jul 24, 2023 49.06 49.41 49.05 49.19 1,466,739 +0.23(+0.46%)
Jul 21, 2023 48.99 49.10 48.72 48.97 1,062,366 +0.05(+0.10%)
Jul 20, 2023 48.77 48.96 48.52 48.92 1,741,994 +0.35(+0.73%)
Jul 19, 2023 48.57 48.76 48.43 48.57 1,590,264 +0.13(+0.26%)
Jul 18, 2023 47.70 48.62 47.69 48.44 1,614,061 +0.77(+1.62%)
Jul 17, 2023 47.47 47.81 47.32 47.67 1,417,322 +0.06(+0.12%)
Jul 14, 2023 48.22 48.24 47.45 47.61 2,156,905 -0.62(-1.28%)
Jul 13, 2023 48.17 48.42 47.99 48.22 3,025,773 +0.24(+0.51%)
Jul 12, 2023 48.16 48.32 47.95 47.98 1,679,012 +0.16(+0.33%)
Jul 11, 2023 47.18 47.88 47.14 47.82 1,913,734 +0.89(+1.90%)
Jul 10, 2023 46.49 47.01 46.38 46.93 1,451,456 +0.37(+0.80%)
Jul 07, 2023 45.93 46.98 45.80 46.56 1,509,639 +0.56(+1.21%)
Jul 06, 2023 46.36 46.42 45.61 46.00 1,892,145 -0.73(-1.57%)
Jul 05, 2023 47.03 47.03 46.60 46.74 1,311,250 -0.32(-0.69%)
Jul 03, 2023 46.87 47.21 46.76 47.06 746,637 +0.21(+0.44%)
Jun 30, 2023 46.86 47.04 46.59 46.85 1,536,471 +0.28(+0.61%)
Jun 29, 2023 46.15 46.57 46.06 46.57 1,508,826 +0.46(+1.00%)
Jun 28, 2023 46.02 46.11 45.69 46.11 1,857,860 +0.12(+0.26%)
Jun 27, 2023 45.42 46.07 45.32 45.99 1,000,283 +0.48(+1.05%)
Jun 26, 2023 45.22 45.71 45.17 45.51 1,083,208 +0.34(+0.76%)
Jun 23, 2023 45.13 45.31 44.93 45.17 1,110,981 -0.29(-0.65%)
Jun 22, 2023 45.50 45.54 45.17 45.46 1,335,009 -0.31(-0.68%)
Jun 21, 2023 45.60 46.02 45.45 45.78 1,618,268 +0.12(+0.26%)
Jun 20, 2023 46.01 46.08 45.49 45.66 1,569,331 -0.58(-1.24%)
Jun 16, 2023 46.29 46.40 46.11 46.23 1,835,912 +0.05(+0.11%)
Jun 15, 2023 45.51 46.25 45.48 46.19 2,343,018 +0.72(+1.59%)
Jun 14, 2023 46.13 46.28 45.18 45.46 1,653,618 -0.52(-1.14%)
Jun 13, 2023 45.79 46.23 45.77 45.99 2,080,306 +0.49(+1.09%)
Jun 12, 2023 45.27 45.54 45.16 45.49 1,951,723 +0.02(+0.04%)
Jun 09, 2023 45.63 45.83 45.40 45.47 1,236,566 -0.20(-0.45%)
Jun 08, 2023 45.83 45.94 45.27 45.68 1,179,626 -0.13(-0.28%)
Jun 07, 2023 45.29 45.86 45.25 45.80 1,901,015 +0.71(+1.58%)
Jun 06, 2023 44.41 45.13 44.38 45.09 2,146,174 +0.45(+1.00%)
Jun 05, 2023 44.98 45.06 44.48 44.64 1,282,717 -0.17(-0.37%)
Jun 02, 2023 44.09 44.94 44.05 44.81 2,047,688 +1.25(+2.86%)
Jun 01, 2023 43.38 43.83 43.10 43.56 1,907,366 +0.31(+0.72%)
May 31, 2023 43.27 43.40 43.08 43.25 1,228,055 -0.42(-0.96%)
May 30, 2023 43.85 43.87 43.41 43.67 2,028,002 -0.39(-0.88%)
May 26, 2023 44.28 44.38 43.98 44.06 1,468,212 -0.09(-0.20%)
May 25, 2023 44.34 44.34 43.84 44.15 1,884,709 -0.38(-0.85%)
May 24, 2023 44.79 44.93 44.41 44.53 1,500,692 -0.23(-0.52%)
May 23, 2023 44.99 45.22 44.70 44.76 2,056,704 -0.19(-0.41%)
May 22, 2023 44.84 45.20 44.71 44.95 1,463,428 +0.16(+0.35%)
May 19, 2023 44.97 45.15 44.65 44.79 1,350,508 +0.00(+0.00%)
May 18, 2023 44.20 44.83 44.02 44.79 1,583,144 +0.45(+1.01%)
May 17, 2023 43.94 44.45 43.73 44.34 1,227,803 +0.64(+1.47%)
May 16, 2023 44.40 44.40 43.68 43.70 1,944,575 -0.78(-1.75%)
May 15, 2023 44.19 44.61 44.00 44.48 1,628,227 +0.46(+1.04%)
May 12, 2023 44.18 44.23 43.72 44.02 1,223,982 +0.04(+0.09%)
May 11, 2023 44.02 44.14 43.78 43.98 1,648,078 -0.31(-0.70%)
May 10, 2023 44.80 44.83 43.96 44.29 1,964,974 -0.24(-0.55%)
May 09, 2023 44.35 44.80 44.28 44.54 1,567,151 -0.06(-0.13%)
May 08, 2023 44.98 45.09 44.54 44.60 1,755,303 +0.01(+0.02%)
May 05, 2023 44.33 44.78 44.27 44.59 2,094,243 +1.03(+2.37%)
May 04, 2023 43.99 44.22 43.39 43.55 2,548,817 -0.47(-1.06%)
May 03, 2023 44.39 44.72 44.01 44.02 1,442,621 -0.54(-1.20%)
May 02, 2023 45.18 45.18 43.99 44.56 1,957,242 -0.95(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.