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 (%)
Jul 31, 2017 23.05 23.05 23.03 23.03 1,307 +0.05(+0.23%)
Jul 28, 2017 23.01 23.01 22.98 22.98 4,258 -0.02(-0.10%)
Jul 27, 2017 23.05 23.11 23.00 23.00 3,133 -0.07(-0.31%)
Jul 26, 2017 23.07 23.10 23.04 23.07 1,725 -0.05(-0.22%)
Jul 25, 2017 23.00 23.15 23.00 23.13 2,506 +0.21(+0.91%)
Jul 24, 2017 22.90 22.93 22.90 22.92 1,327 -0.02(-0.08%)
Jul 21, 2017 22.87 22.94 22.87 22.94 1,485 -0.03(-0.15%)
Jul 20, 2017 23.00 23.05 22.97 22.97 11,504 -0.05(-0.20%)
Jul 19, 2017 22.98 23.02 22.97 23.01 3,019 +0.21(+0.92%)
Jul 18, 2017 22.87 22.87 22.81 22.81 6,984 -0.20(-0.87%)
Jul 17, 2017 22.97 23.00 22.97 23.00 1,574 +0.14(+0.61%)
Jul 14, 2017 22.82 22.87 22.82 22.87 3,578 +0.12(+0.51%)
Jul 13, 2017 22.69 22.75 22.69 22.75 2,596 +0.15(+0.67%)
Jul 12, 2017 22.58 22.61 22.58 22.60 2,315 +0.11(+0.49%)
Jul 11, 2017 22.42 22.49 22.42 22.49 3,084 +0.03(+0.12%)
Jul 10, 2017 22.47 22.48 22.45 22.46 7,654 -0.09(-0.41%)
Jul 07, 2017 22.48 22.55 22.45 22.55 11,474 +0.16(+0.72%)
Jul 06, 2017 22.51 22.53 22.39 22.39 4,528 -0.34(-1.51%)
Jul 05, 2017 22.74 22.74 22.72 22.74 2,210 -0.03(-0.15%)
Jul 03, 2017 22.80 22.80 22.77 22.77 1,395 +0.11(+0.50%)
Jun 30, 2017 22.58 22.66 22.58 22.66 2,035 +0.09(+0.40%)
Jun 29, 2017 22.70 22.74 22.44 22.57 5,345 -0.20(-0.89%)
Jun 28, 2017 22.80 22.81 22.77 22.77 6,042 +0.13(+0.57%)
Jun 27, 2017 22.61 22.78 22.61 22.64 2,401 -0.06(-0.26%)
Jun 26, 2017 22.74 22.74 22.69 22.70 5,236 +0.16(+0.69%)
Jun 23, 2017 22.41 22.58 22.41 22.54 3,953 +0.04(+0.19%)
Jun 22, 2017 22.41 22.52 22.37 22.50 1,274 +0.18(+0.81%)
Jun 21, 2017 22.36 22.36 22.29 22.32 4,390 -0.05(-0.23%)
Jun 20, 2017 22.54 22.54 22.37 22.37 5,740 -0.20(-0.89%)
Jun 19, 2017 22.47 22.57 22.47 22.57 13,261 +0.18(+0.81%)
Jun 16, 2017 22.34 22.39 22.32 22.39 1,293 -0.09(-0.38%)
Jun 15, 2017 22.50 22.50 22.42 22.47 4,117 -0.08(-0.34%)
Jun 14, 2017 22.63 22.63 22.54 22.55 8,284 -0.13(-0.57%)
Jun 13, 2017 22.69 22.69 22.66 22.68 1,020 +0.09(+0.41%)
Jun 12, 2017 22.50 22.64 22.50 22.59 8,182 -0.01(-0.03%)
Jun 09, 2017 22.68 22.68 22.51 22.59 895 +0.03(+0.15%)
Jun 08, 2017 22.51 22.61 22.51 22.56 3,640 +0.09(+0.41%)
Jun 07, 2017 22.51 22.51 22.42 22.47 4,630 -0.03(-0.14%)
Jun 06, 2017 22.50 22.55 22.50 22.50 1,768 -0.13(-0.57%)
Jun 05, 2017 22.65 22.65 22.61 22.63 2,088 -0.09(-0.38%)
Jun 02, 2017 22.66 22.75 22.66 22.72 5,400 +0.04(+0.19%)
Jun 01, 2017 22.40 22.69 22.40 22.67 18,695 +0.38(+1.70%)
May 31, 2017 22.24 22.32 22.24 22.29 2,579 -0.11(-0.50%)
May 30, 2017 22.42 22.44 22.41 22.41 3,539 +0.00(+0.00%)
May 26, 2017 22.41 22.41 22.41 22.41 2,809 -0.04(-0.19%)
May 25, 2017 22.42 22.54 22.41 22.45 8,366 +0.19(+0.84%)
May 24, 2017 22.31 22.31 22.26 22.26 4,510 -0.04(-0.18%)
May 23, 2017 22.42 22.42 22.28 22.30 3,339 -0.03(-0.15%)
May 22, 2017 22.34 22.35 22.30 22.34 1,097 +0.09(+0.39%)
May 19, 2017 22.22 22.28 22.19 22.25 5,042 +0.25(+1.12%)
May 18, 2017 21.99 22.03 21.98 22.00 2,053 -0.03(-0.14%)
May 17, 2017 22.28 22.34 22.03 22.03 4,988 -0.39(-1.74%)
May 16, 2017 22.45 22.46 22.41 22.43 11,196 -0.10(-0.45%)
May 15, 2017 22.56 22.59 22.53 22.53 857 +0.14(+0.62%)
May 12, 2017 22.54 22.54 22.37 22.39 4,235 -0.20(-0.88%)
May 11, 2017 22.57 22.60 22.57 22.59 2,088 -0.19(-0.83%)
May 10, 2017 22.72 22.78 22.72 22.78 9,570 +0.03(+0.15%)
May 09, 2017 22.72 22.74 22.70 22.74 71,082 +0.08(+0.34%)
May 08, 2017 22.73 22.73 22.66 22.66 5,667 -0.08(-0.34%)
May 05, 2017 22.48 22.74 22.48 22.74 3,413 +0.22(+0.98%)
May 04, 2017 22.53 22.54 22.49 22.52 1,418 +0.02(+0.09%)
May 03, 2017 22.57 22.57 22.49 22.50 3,536 -0.08(-0.37%)
May 02, 2017 22.56 22.58 22.56 22.58 1,472 +0.02(+0.10%)
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.