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 (%)
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%)
May 01, 2023 45.43 45.74 45.33 45.50 1,386,903 -0.07(-0.15%)
Apr 28, 2023 44.91 45.64 44.78 45.57 1,551,542 +0.61(+1.37%)
Apr 27, 2023 44.66 45.01 44.34 44.96 2,368,509 +0.40(+0.90%)
Apr 26, 2023 45.06 45.16 44.43 44.56 1,807,375 -0.63(-1.40%)
Apr 25, 2023 45.88 45.88 45.14 45.19 3,636,741 -0.98(-2.13%)
Apr 24, 2023 45.79 46.20 45.77 46.18 1,487,448 +0.36(+0.79%)
Apr 21, 2023 46.11 46.11 45.62 45.81 1,583,782 -0.22(-0.49%)
Apr 20, 2023 45.96 46.18 45.82 46.04 2,336,846 -0.23(-0.51%)
Apr 19, 2023 46.24 46.32 45.97 46.27 1,254,907 -0.29(-0.63%)
Apr 18, 2023 46.59 46.69 46.35 46.57 1,417,936 +0.02(+0.04%)
Apr 17, 2023 46.66 46.80 46.29 46.55 1,551,876 -0.14(-0.29%)
Apr 14, 2023 46.70 46.97 46.37 46.68 1,695,375 -0.01(-0.02%)
Apr 13, 2023 46.44 46.82 46.29 46.69 1,477,013 +0.30(+0.65%)
Apr 12, 2023 46.94 46.94 46.35 46.39 1,997,986 -0.23(-0.50%)
Apr 11, 2023 46.37 46.77 46.35 46.62 1,904,915 +0.40(+0.86%)
Apr 10, 2023 45.83 46.45 45.83 46.22 2,667,509 +0.47(+1.02%)
Apr 06, 2023 46.02 46.02 45.65 45.76 4,557,017 -0.28(-0.61%)
Apr 05, 2023 45.66 46.06 45.50 46.04 1,082,731 +0.31(+0.68%)
Apr 04, 2023 46.72 46.73 45.41 45.73 1,864,900 -0.88(-1.88%)
Apr 03, 2023 46.50 46.70 46.16 46.60 1,595,137 +0.84(+1.83%)
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%)
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.