Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

57.90 +0.83 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 45.36 45.80 45.30 45.77 1,922,717 +0.58(+1.29%)
Mar 30, 2023 45.38 45.41 44.95 45.18 1,480,330 +0.15(+0.32%)
Mar 29, 2023 45.01 45.07 44.80 45.03 1,975,382 +0.48(+1.07%)
Mar 28, 2023 44.11 44.71 44.10 44.56 1,627,175 +0.41(+0.93%)
Mar 27, 2023 44.06 44.42 43.67 44.15 1,452,836 +0.47(+1.07%)
Mar 24, 2023 43.06 43.79 42.76 43.68 1,572,519 +0.21(+0.49%)
Mar 23, 2023 43.90 44.42 43.11 43.47 1,714,428 -0.21(-0.49%)
Mar 22, 2023 44.68 44.82 43.68 43.68 1,949,691 -0.97(-2.17%)
Mar 21, 2023 44.40 44.76 44.26 44.65 3,083,379 +0.94(+2.15%)
Mar 20, 2023 43.15 43.92 43.14 43.71 1,577,720 +0.71(+1.65%)
Mar 17, 2023 43.52 43.65 42.81 43.00 2,783,574 -0.75(-1.71%)
Mar 16, 2023 42.54 43.77 42.42 43.75 2,515,799 +0.70(+1.62%)
Mar 15, 2023 43.49 43.49 42.40 43.05 2,974,801 -1.32(-2.97%)
Mar 14, 2023 44.44 45.02 43.85 44.37 1,482,678 +0.47(+1.06%)
Mar 13, 2023 43.95 44.57 43.41 43.90 2,210,102 -0.67(-1.50%)
Mar 10, 2023 45.48 45.62 44.35 44.57 2,354,597 -0.86(-1.90%)
Mar 09, 2023 46.53 46.86 45.35 45.44 3,360,510 -0.96(-2.07%)
Mar 08, 2023 46.46 46.72 46.05 46.40 1,849,461 +0.00(+0.00%)
Mar 07, 2023 47.11 47.11 46.30 46.40 1,420,310 -0.77(-1.63%)
Mar 06, 2023 47.56 47.56 47.07 47.16 1,549,474 -0.54(-1.14%)
Mar 03, 2023 47.18 47.82 46.99 47.71 1,926,743 +0.66(+1.40%)
Mar 02, 2023 46.38 47.21 46.31 47.05 1,763,254 +0.42(+0.89%)
Mar 01, 2023 46.34 46.78 46.24 46.63 1,578,414 +0.39(+0.84%)
Feb 28, 2023 46.58 46.70 46.21 46.24 1,295,914 -0.14(-0.29%)
Feb 27, 2023 46.58 46.75 46.24 46.38 1,248,822 +0.08(+0.17%)
Feb 24, 2023 46.06 46.36 45.66 46.30 1,520,440 -0.29(-0.62%)
Feb 23, 2023 46.68 46.80 46.02 46.59 1,422,466 +0.33(+0.71%)
Feb 22, 2023 46.37 46.62 46.09 46.26 1,575,079 +0.04(+0.08%)
Feb 21, 2023 46.73 46.92 46.15 46.22 1,660,710 -0.81(-1.71%)
Feb 17, 2023 47.52 47.52 46.80 47.03 1,917,179 -0.89(-1.86%)
Feb 16, 2023 48.07 48.46 47.87 47.92 2,018,662 -0.42(-0.86%)
Feb 15, 2023 48.07 48.34 47.81 48.34 1,660,608 -0.24(-0.50%)
Feb 14, 2023 48.31 48.74 48.03 48.58 2,705,565 +0.06(+0.12%)
Feb 13, 2023 48.31 48.59 47.99 48.52 2,082,444 +0.28(+0.58%)
Feb 10, 2023 47.53 48.26 47.53 48.24 1,391,930 +0.80(+1.68%)
Feb 09, 2023 48.24 48.30 47.35 47.44 1,965,943 -0.40(-0.83%)
Feb 08, 2023 48.37 48.38 47.71 47.84 2,030,725 -0.63(-1.30%)
Feb 07, 2023 47.86 48.61 47.59 48.47 1,997,136 +0.68(+1.42%)
Feb 06, 2023 48.31 48.35 47.59 47.79 2,401,782 -0.64(-1.32%)
Feb 03, 2023 48.59 49.19 48.37 48.43 3,177,899 -0.31(-0.64%)
Feb 02, 2023 48.83 49.12 48.36 48.74 2,923,936 +0.37(+0.76%)
Feb 01, 2023 48.21 48.72 47.44 48.37 1,813,094 +0.11(+0.22%)
Jan 31, 2023 47.72 48.27 47.58 48.27 2,614,344 +0.58(+1.22%)
Jan 30, 2023 48.14 48.33 47.64 47.69 2,601,171 -0.79(-1.62%)
Jan 27, 2023 48.54 48.95 48.34 48.47 2,319,906 -0.07(-0.14%)
Jan 26, 2023 48.08 48.55 47.54 48.54 2,849,804 +0.89(+1.87%)
Jan 25, 2023 47.29 47.65 46.89 47.65 2,243,165 +0.04(+0.08%)
Jan 24, 2023 47.78 48.34 47.21 47.61 2,526,124 -0.23(-0.49%)
Jan 23, 2023 47.51 48.03 47.43 47.84 2,257,685 +0.47(+0.98%)
Jan 20, 2023 46.80 47.38 46.40 47.38 2,786,507 +0.80(+1.71%)
Jan 19, 2023 46.44 46.79 46.06 46.58 1,866,816 -0.05(-0.10%)
Jan 18, 2023 47.47 47.88 46.60 46.63 2,055,220 -0.55(-1.17%)
Jan 17, 2023 47.54 47.63 47.15 47.18 2,111,401 -0.28(-0.59%)
Jan 13, 2023 47.07 47.52 46.89 47.46 2,176,087 +0.05(+0.10%)
Jan 12, 2023 47.08 47.53 46.74 47.41 3,052,110 +0.64(+1.37%)
Jan 11, 2023 46.78 46.83 46.35 46.77 2,022,411 +0.27(+0.58%)
Jan 10, 2023 46.10 46.50 45.80 46.50 1,951,457 +0.43(+0.93%)
Jan 09, 2023 46.55 46.64 46.03 46.08 2,151,241 +0.05(+0.11%)
Jan 06, 2023 45.39 46.14 45.33 46.03 1,914,284 +1.10(+2.44%)
Jan 05, 2023 44.60 45.07 44.31 44.93 1,114,148 +0.11(+0.24%)
Jan 04, 2023 44.19 45.01 44.17 44.82 1,495,010 +0.58(+1.32%)
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.