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 (%)
Feb 29, 2024 53.16 53.33 52.99 53.20 1,910,264 +0.26(+0.48%)
Feb 28, 2024 53.01 53.20 52.84 52.95 1,782,180 -0.08(-0.15%)
Feb 27, 2024 53.09 53.18 52.87 53.02 1,979,232 +0.12(+0.22%)
Feb 26, 2024 52.90 53.15 52.71 52.91 1,807,466 +0.06(+0.11%)
Feb 23, 2024 52.69 52.93 52.55 52.85 1,723,992 +0.11(+0.21%)
Feb 22, 2024 52.35 52.85 52.19 52.74 1,627,129 +0.48(+0.92%)
Feb 21, 2024 51.87 52.26 51.81 52.26 1,969,496 +0.49(+0.95%)
Feb 20, 2024 51.71 51.95 51.63 51.76 1,873,049 -0.31(-0.59%)
Feb 16, 2024 52.22 52.45 52.05 52.07 1,839,218 -0.37(-0.71%)
Feb 15, 2024 51.58 52.49 51.58 52.44 2,155,299 +0.91(+1.76%)
Feb 14, 2024 51.41 51.56 51.11 51.54 2,208,267 +0.39(+0.77%)
Feb 13, 2024 51.32 51.45 50.81 51.14 2,254,024 -0.88(-1.69%)
Feb 12, 2024 51.50 52.17 51.50 52.02 2,045,307 +0.61(+1.19%)
Feb 09, 2024 51.49 51.52 51.15 51.41 1,887,490 -0.18(-0.34%)
Feb 08, 2024 51.35 51.60 51.22 51.59 1,867,424 +0.28(+0.54%)
Feb 07, 2024 51.26 51.39 51.02 51.31 1,997,983 +0.24(+0.46%)
Feb 06, 2024 50.91 51.25 50.84 51.07 2,395,026 +0.30(+0.58%)
Feb 05, 2024 50.86 51.02 50.38 50.78 2,551,643 -0.33(-0.64%)
Feb 02, 2024 51.15 51.34 50.69 51.10 1,884,380 -0.19(-0.37%)
Feb 01, 2024 51.15 51.33 50.81 51.29 2,315,473 +0.31(+0.60%)
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%)
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.