Indicators

Pacer US Cash Cows 100 ETF (NY: COWZ )

55.91 -0.32 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	50.10	50.10	49.32	49.43	1,907,521	-0.41(-0.82%)
Sep 28, 2023	49.40	49.94	49.36	49.84	2,131,114	+0.44(+0.89%)
Sep 27, 2023	49.28	49.59	49.09	49.40	1,969,269	+0.48(+0.98%)
Sep 26, 2023	49.08	49.37	48.85	48.92	2,063,923	-0.44(-0.89%)
Sep 25, 2023	48.84	49.44	49.24	49.36	1,423,294	+0.42(+0.86%)
Sep 22, 2023	49.34	49.45	48.90	48.94	1,493,078	-0.16(-0.33%)
Sep 21, 2023	49.70	49.70	49.06	49.10	1,891,370	-0.94(-1.88%)
Sep 20, 2023	50.43	50.78	50.02	50.04	1,581,217	-0.37(-0.73%)
Sep 19, 2023	50.73	50.81	50.19	50.41	1,545,020	-0.15(-0.30%)
Sep 18, 2023	50.68	50.77	50.43	50.56	1,213,482	+0.02(+0.04%)
Sep 15, 2023	51.10	51.11	50.49	50.54	1,477,624	-0.76(-1.48%)
Sep 14, 2023	51.19	51.40	51.09	51.30	1,689,738	+0.61(+1.20%)
Sep 13, 2023	51.16	51.26	50.48	50.69	1,892,398	-0.39(-0.76%)
Sep 12, 2023	50.83	51.27	50.79	51.08	1,766,615	+0.32(+0.63%)
Sep 11, 2023	51.24	51.41	50.71	50.76	1,604,930	-0.24(-0.47%)
Sep 08, 2023	50.75	51.22	50.71	51.00	1,763,620	+0.43(+0.85%)
Sep 07, 2023	50.66	50.84	50.40	50.57	1,309,352	-0.18(-0.35%)
Sep 06, 2023	50.87	51.15	50.45	50.75	1,471,049	-0.22(-0.43%)
Sep 05, 2023	51.61	51.66	50.95	50.97	1,341,670	-0.54(-1.05%)

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.