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, 2020 25.72 25.72 25.26 25.57 17,319 -0.18(-0.72%)
Jul 30, 2020 25.72 25.82 25.53 25.76 19,955 -0.16(-0.61%)
Jul 29, 2020 25.69 26.01 25.69 25.91 32,721 +0.34(+1.34%)
Jul 28, 2020 25.89 25.89 25.54 25.57 59,965 -0.35(-1.35%)
Jul 27, 2020 25.67 25.92 25.57 25.92 194,046 +0.30(+1.19%)
Jul 24, 2020 25.67 25.79 25.52 25.62 12,556 -0.16(-0.61%)
Jul 23, 2020 25.81 26.00 25.68 25.77 22,731 -0.02(-0.07%)
Jul 22, 2020 25.53 25.79 25.53 25.79 52,598 +0.28(+1.09%)
Jul 21, 2020 25.45 25.67 25.44 25.52 27,687 +0.21(+0.84%)
Jul 20, 2020 25.45 25.45 25.22 25.30 15,294 -0.23(-0.90%)
Jul 17, 2020 25.66 25.70 25.49 25.53 22,948 -0.02(-0.06%)
Jul 16, 2020 25.35 25.61 25.29 25.55 65,960 +0.17(+0.68%)
Jul 15, 2020 25.16 25.41 25.11 25.38 91,880 +0.60(+2.42%)
Jul 14, 2020 24.24 24.85 24.24 24.78 35,013 +0.37(+1.51%)
Jul 13, 2020 24.58 24.79 24.37 24.41 15,770 +0.00(+0.00%)
Jul 10, 2020 24.02 24.41 24.02 24.41 15,370 +0.47(+1.97%)
Jul 09, 2020 24.51 24.51 23.75 23.94 39,586 -0.55(-2.23%)
Jul 08, 2020 24.59 24.67 24.33 24.48 23,509 -0.02(-0.08%)
Jul 07, 2020 24.68 24.75 24.50 24.50 116,629 -0.42(-1.67%)
Jul 06, 2020 25.08 25.08 24.80 24.92 23,340 +0.30(+1.20%)
Jul 02, 2020 24.92 25.04 24.60 24.62 118,096 +0.15(+0.60%)
Jul 01, 2020 24.87 24.92 24.45 24.47 59,866 -0.29(-1.16%)
Jun 30, 2020 24.33 24.77 24.32 24.76 100,144 +0.33(+1.36%)
Jun 29, 2020 24.03 24.45 23.97 24.43 38,968 +0.57(+2.40%)
Jun 26, 2020 24.22 24.22 23.74 23.85 104,673 -0.37(-1.53%)
Jun 25, 2020 23.89 24.22 23.81 24.22 75,370 +0.19(+0.81%)
Jun 24, 2020 24.64 24.64 23.92 24.03 48,662 -0.77(-3.11%)
Jun 23, 2020 24.93 24.93 24.76 24.80 59,580 +0.12(+0.50%)
Jun 22, 2020 24.37 24.75 24.37 24.68 25,285 -0.08(-0.34%)
Jun 19, 2020 25.32 25.32 24.51 24.76 45,322 -0.09(-0.37%)
Jun 18, 2020 24.68 25.04 24.68 24.85 72,192 -0.09(-0.37%)
Jun 17, 2020 25.20 25.23 24.89 24.94 41,582 -0.22(-0.86%)
Jun 16, 2020 25.68 25.69 24.84 25.16 23,332 +0.40(+1.61%)
Jun 15, 2020 23.76 24.90 23.69 24.76 39,690 +0.27(+1.09%)
Jun 12, 2020 24.92 24.93 23.93 24.49 43,257 +0.57(+2.38%)
Jun 11, 2020 24.80 24.86 23.90 23.92 52,612 -2.04(-7.87%)
Jun 10, 2020 26.49 26.50 25.84 25.96 63,608 -0.65(-2.45%)
Jun 09, 2020 26.89 26.96 26.48 26.62 113,300 -0.83(-3.02%)
Jun 08, 2020 27.04 27.45 26.98 27.45 175,234 +0.89(+3.36%)
Jun 05, 2020 26.73 26.97 26.51 26.55 47,387 +0.74(+2.85%)
Jun 04, 2020 25.53 25.82 25.36 25.82 33,428 +0.36(+1.41%)
Jun 03, 2020 25.07 25.50 25.07 25.46 41,161 +0.70(+2.82%)
Jun 02, 2020 24.49 24.82 24.49 24.76 105,941 +0.30(+1.22%)
Jun 01, 2020 24.19 24.54 24.19 24.46 47,076 +0.23(+0.93%)
May 29, 2020 23.98 24.28 23.77 24.23 25,323 +0.04(+0.15%)
May 28, 2020 24.78 24.78 24.12 24.20 91,318 -0.37(-1.49%)
May 27, 2020 24.34 24.57 23.99 24.57 60,354 +0.67(+2.82%)
May 26, 2020 23.85 24.12 23.85 23.89 43,271 +0.76(+3.29%)
May 22, 2020 23.05 23.13 22.89 23.13 51,843 -0.05(-0.23%)
May 21, 2020 23.35 23.46 23.18 23.18 53,917 -0.20(-0.84%)
May 20, 2020 23.17 23.50 23.08 23.38 68,500 +0.49(+2.13%)
May 19, 2020 22.88 23.26 22.88 22.89 32,124 -0.23(-0.99%)
May 18, 2020 22.66 23.23 22.54 23.12 16,226 +1.36(+6.26%)
May 15, 2020 21.56 21.86 21.56 21.76 17,389 +0.08(+0.38%)
May 14, 2020 21.01 21.68 20.70 21.68 32,088 +0.31(+1.46%)
May 13, 2020 21.82 21.90 21.19 21.36 29,132 -0.79(-3.57%)
May 12, 2020 22.95 22.95 22.16 22.16 17,120 -0.64(-2.83%)
May 11, 2020 22.85 22.96 22.59 22.80 29,991 -0.17(-0.76%)
May 08, 2020 22.62 23.00 22.62 22.97 25,432 +0.77(+3.48%)
May 07, 2020 22.35 22.59 22.18 22.20 51,299 +0.19(+0.88%)
May 06, 2020 22.39 22.39 22.00 22.01 19,069 -0.23(-1.03%)
May 05, 2020 22.68 22.70 22.22 22.24 98,285 -0.01(-0.04%)
May 04, 2020 21.91 22.28 21.81 22.25 22,495 +0.01(+0.04%)
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.