Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

56.92 -0.06 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 51.65 51.69 50.97 50.98 2,061,031 -0.66(-1.28%)
Jan 30, 2024 51.16 51.69 51.07 51.64 2,213,769 +0.35(+0.69%)
Jan 29, 2024 51.18 51.32 50.89 51.29 2,084,821 +0.09(+0.17%)
Jan 26, 2024 51.10 51.30 50.87 51.20 1,774,761 +0.17(+0.33%)
Jan 25, 2024 50.66 51.03 50.49 51.03 2,125,363 +0.69(+1.37%)
Jan 24, 2024 50.71 50.80 50.27 50.34 2,478,349 -0.09(-0.18%)
Jan 23, 2024 50.62 50.77 50.31 50.43 2,448,010 -0.36(-0.72%)
Jan 22, 2024 50.57 50.81 50.42 50.80 2,086,433 +0.27(+0.53%)
Jan 19, 2024 50.23 50.56 49.92 50.53 2,026,683 +0.38(+0.77%)
Jan 18, 2024 50.23 50.23 49.74 50.15 2,666,778 +0.09(+0.18%)
Jan 17, 2024 50.00 50.29 49.90 50.06 2,136,897 -0.42(-0.84%)
Jan 16, 2024 50.82 50.85 50.35 50.48 1,983,727 -0.56(-1.10%)
Jan 12, 2024 51.42 51.51 50.93 51.04 1,950,696 -0.02(-0.04%)
Jan 11, 2024 51.10 51.10 50.68 51.06 1,894,041 +0.12(+0.23%)
Jan 10, 2024 51.09 51.13 50.77 50.94 2,102,516 -0.08(-0.15%)
Jan 09, 2024 51.18 51.21 50.87 51.02 2,595,656 -0.35(-0.67%)
Jan 08, 2024 50.91 51.37 50.65 51.37 2,683,397 +0.29(+0.56%)
Jan 05, 2024 50.92 51.39 50.90 51.08 2,001,550 +0.19(+0.37%)
Jan 04, 2024 51.39 51.50 50.87 50.90 2,479,063 -0.39(-0.77%)
Jan 03, 2024 51.40 51.63 51.00 51.29 2,414,737 -0.25(-0.48%)
Jan 02, 2024 51.09 51.76 51.08 51.54 2,131,473 +0.28(+0.54%)
Dec 29, 2023 51.51 51.58 51.14 51.26 2,020,646 -0.20(-0.38%)
Dec 28, 2023 51.65 51.73 51.42 51.46 3,144,640 -0.19(-0.36%)
Dec 27, 2023 51.79 51.82 51.54 51.64 1,758,583 -0.10(-0.19%)
Dec 26, 2023 51.66 51.87 51.54 51.74 1,176,870 +0.27(+0.53%)
Dec 22, 2023 51.47 51.71 51.30 51.47 2,295,090 +0.17(+0.32%)
Dec 21, 2023 51.14 51.31 50.87 51.30 2,587,878 +0.45(+0.89%)
Dec 20, 2023 51.53 51.73 50.83 50.85 2,682,351 -0.65(-1.26%)
Dec 19, 2023 51.15 51.53 51.02 51.50 2,062,494 +0.62(+1.21%)
Dec 18, 2023 51.31 51.31 50.88 50.88 2,190,370 +0.05(+0.11%)
Dec 15, 2023 51.13 51.13 50.76 50.83 2,683,271 -0.40(-0.78%)
Dec 14, 2023 50.63 51.29 50.42 51.23 2,666,836 +1.16(+2.31%)
Dec 13, 2023 49.24 50.08 49.02 50.07 2,121,703 +0.84(+1.71%)
Dec 12, 2023 49.50 49.50 49.11 49.23 1,719,008 -0.36(-0.73%)
Dec 11, 2023 49.35 49.67 49.28 49.59 1,660,193 +0.20(+0.40%)
Dec 08, 2023 49.20 49.55 49.16 49.39 1,981,927 +0.27(+0.56%)
Dec 07, 2023 49.09 49.25 48.98 49.12 1,741,822 +0.21(+0.42%)
Dec 06, 2023 49.27 49.52 48.87 48.91 2,272,251 -0.26(-0.54%)
Dec 05, 2023 49.50 49.57 49.17 49.18 1,798,356 -0.39(-0.79%)
Dec 04, 2023 49.52 49.95 49.45 49.57 2,348,381 -0.22(-0.43%)
Dec 01, 2023 49.16 49.96 49.06 49.78 1,916,871 +0.59(+1.20%)
Nov 30, 2023 48.86 49.22 48.75 49.20 1,997,334 +0.45(+0.93%)
Nov 29, 2023 49.00 49.09 48.70 48.74 2,056,999 +0.03(+0.06%)
Nov 28, 2023 48.73 49.03 48.63 48.72 1,894,613 -0.06(-0.12%)
Nov 27, 2023 48.83 48.83 48.59 48.77 2,913,332 -0.20(-0.40%)
Nov 24, 2023 48.75 49.08 48.68 48.97 633,045 +0.22(+0.44%)
Nov 22, 2023 48.39 48.78 48.22 48.75 2,197,834 +0.23(+0.46%)
Nov 21, 2023 48.68 48.71 48.42 48.53 2,944,852 -0.25(-0.50%)
Nov 20, 2023 48.74 48.90 48.56 48.77 3,352,201 +0.09(+0.18%)
Nov 17, 2023 48.46 48.77 48.35 48.69 2,291,136 +0.61(+1.26%)
Nov 16, 2023 48.46 48.54 47.71 48.08 2,276,142 -0.64(-1.31%)
Nov 15, 2023 48.51 49.09 48.48 48.72 2,401,066 +0.26(+0.55%)
Nov 14, 2023 48.12 48.68 48.00 48.45 2,542,073 +1.01(+2.13%)
Nov 13, 2023 47.41 47.55 47.24 47.44 1,666,533 -0.04(-0.08%)
Nov 10, 2023 47.16 47.50 46.95 47.48 2,119,333 +0.57(+1.21%)
Nov 09, 2023 47.58 47.58 46.88 46.91 2,211,473 -0.45(-0.95%)
Nov 08, 2023 47.75 47.86 47.35 47.36 3,751,562 -0.44(-0.92%)
Nov 07, 2023 47.97 47.97 47.59 47.80 2,068,496 -0.35(-0.73%)
Nov 06, 2023 48.70 48.70 48.01 48.16 2,323,418 -0.44(-0.91%)
Nov 03, 2023 48.50 48.93 48.50 48.60 2,512,756 +0.50(+1.04%)
Nov 02, 2023 47.24 48.13 47.19 48.10 3,295,694 +1.01(+2.14%)
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.