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 (%)
Jun 30, 2022 41.34 41.80 40.92 41.29 1,125,319 -0.56(-1.33%)
Jun 29, 2022 42.52 42.52 41.56 41.84 1,880,943 -0.47(-1.11%)
Jun 28, 2022 43.23 43.61 42.23 42.31 4,442,540 -0.57(-1.32%)
Jun 27, 2022 42.94 43.21 42.66 42.88 1,198,072 +0.17(+0.40%)
Jun 24, 2022 41.96 42.73 41.74 42.70 1,905,852 +1.22(+2.93%)
Jun 23, 2022 41.73 41.79 40.95 41.49 1,995,337 -0.05(-0.11%)
Jun 22, 2022 41.27 42.00 41.17 41.53 2,072,616 -0.56(-1.34%)
Jun 21, 2022 42.03 42.50 41.96 42.09 2,189,349 +0.72(+1.75%)
Jun 17, 2022 41.34 41.84 40.82 41.37 2,678,180 +0.01(+0.02%)
Jun 16, 2022 42.44 42.49 41.02 41.36 3,568,862 -2.10(-4.83%)
Jun 15, 2022 43.68 43.94 42.67 43.46 1,484,466 +0.11(+0.24%)
Jun 14, 2022 43.67 43.93 42.91 43.35 2,592,465 +0.14(+0.33%)
Jun 13, 2022 44.52 44.52 43.04 43.21 3,384,685 -2.36(-5.17%)
Jun 10, 2022 46.30 46.34 45.43 45.57 1,986,438 -1.34(-2.85%)
Jun 09, 2022 47.91 47.92 46.88 46.90 1,407,178 -1.12(-2.32%)
Jun 08, 2022 48.64 48.64 47.91 48.02 2,064,765 -0.72(-1.49%)
Jun 07, 2022 47.77 48.74 47.56 48.74 1,655,879 +0.78(+1.63%)
Jun 06, 2022 48.21 48.21 47.75 47.96 1,322,505 +0.10(+0.20%)
Jun 03, 2022 47.87 48.11 47.66 47.87 1,702,535 -0.27(-0.55%)
Jun 02, 2022 47.88 48.13 47.33 48.13 1,636,698 +0.31(+0.66%)
Jun 01, 2022 48.39 48.48 47.26 47.82 2,520,080 -0.16(-0.34%)
May 31, 2022 48.53 48.63 47.88 47.98 2,170,780 -0.61(-1.26%)
May 27, 2022 47.86 48.59 47.70 48.59 3,161,746 +1.09(+2.29%)
May 26, 2022 46.87 47.66 46.75 47.50 3,285,087 +0.95(+2.05%)
May 25, 2022 45.48 46.72 45.38 46.55 2,617,368 +1.02(+2.24%)
May 24, 2022 45.63 45.63 44.58 45.53 1,596,739 -0.43(-0.93%)
May 23, 2022 45.63 46.04 45.26 45.96 1,690,582 +0.92(+2.03%)
May 20, 2022 45.68 45.68 44.02 45.04 1,639,078 -0.11(-0.25%)
May 19, 2022 44.87 45.80 44.70 45.16 1,994,360 -0.23(-0.50%)
May 18, 2022 46.91 46.91 45.11 45.39 2,293,444 -1.89(-4.00%)
May 17, 2022 46.93 47.27 46.56 47.27 1,937,413 +1.06(+2.29%)
May 16, 2022 46.10 46.54 45.69 46.22 2,037,196 +0.23(+0.50%)
May 13, 2022 45.38 46.26 45.33 45.99 2,215,528 +1.17(+2.62%)
May 12, 2022 44.21 45.12 43.98 44.81 3,119,146 +0.42(+0.95%)
May 11, 2022 45.04 45.83 44.32 44.39 1,908,944 -0.44(-0.98%)
May 10, 2022 45.57 45.73 44.17 44.83 2,274,166 -0.10(-0.21%)
May 09, 2022 46.08 46.13 44.79 44.93 1,921,675 -1.81(-3.88%)
May 06, 2022 46.72 46.97 45.80 46.74 2,491,090 -0.15(-0.33%)
May 05, 2022 48.28 48.28 46.37 46.89 1,921,784 -1.56(-3.23%)
May 04, 2022 47.33 48.51 46.76 48.46 2,693,247 +1.50(+3.19%)
May 03, 2022 46.30 47.13 46.26 46.96 1,447,472 +0.70(+1.51%)
May 02, 2022 45.80 46.27 45.22 46.26 2,069,731 +0.49(+1.06%)
Apr 29, 2022 46.82 47.27 45.68 45.78 1,802,427 -1.14(-2.42%)
Apr 28, 2022 46.37 47.07 45.59 46.91 1,149,914 +1.09(+2.37%)
Apr 27, 2022 45.91 46.25 45.35 45.82 1,750,011 +0.15(+0.33%)
Apr 26, 2022 46.56 46.66 45.67 45.67 1,514,138 -0.83(-1.78%)
Apr 25, 2022 45.99 46.63 45.09 46.50 1,780,919 +0.09(+0.18%)
Apr 22, 2022 47.79 47.81 46.41 46.42 1,723,495 -1.45(-3.03%)
Apr 21, 2022 49.03 49.22 47.74 47.87 2,488,540 -0.84(-1.72%)
Apr 20, 2022 48.69 48.97 48.47 48.70 1,925,074 +0.12(+0.26%)
Apr 19, 2022 47.93 48.69 47.88 48.58 2,109,563 +0.54(+1.13%)
Apr 18, 2022 48.01 48.23 47.79 48.04 1,199,795 +0.06(+0.12%)
Apr 14, 2022 48.11 48.44 47.94 47.98 1,382,762 -0.16(-0.34%)
Apr 13, 2022 47.49 48.17 47.41 48.14 1,936,280 +0.80(+1.69%)
Apr 12, 2022 47.56 48.03 47.17 47.34 1,533,110 +0.13(+0.28%)
Apr 11, 2022 47.45 47.85 47.11 47.21 1,606,935 -0.40(-0.84%)
Apr 08, 2022 47.17 47.85 47.13 47.61 1,585,966 +0.53(+1.13%)
Apr 07, 2022 46.76 47.22 46.22 47.07 1,125,672 +0.49(+1.04%)
Apr 06, 2022 46.88 46.92 46.25 46.59 1,062,516 -0.45(-0.95%)
Apr 05, 2022 47.62 48.04 46.93 47.04 724,955 -0.71(-1.48%)
Apr 04, 2022 47.76 47.79 47.32 47.74 1,510,744 +0.13(+0.28%)
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.