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 (%)
Aug 30, 2024 57.40 57.58 57.01 57.56 1,393,505 +0.33(+0.57%)
Aug 29, 2024 57.27 57.62 56.78 57.23 1,908,047 +0.27(+0.47%)
Aug 28, 2024 57.00 57.22 56.72 56.96 1,348,042 -0.20(-0.35%)
Aug 27, 2024 57.19 57.20 56.96 57.16 1,167,903 -0.16(-0.28%)
Aug 26, 2024 57.64 57.86 57.26 57.32 1,397,774 +0.01(+0.02%)
Aug 23, 2024 56.44 57.32 56.37 57.31 1,975,454 +1.20(+2.15%)
Aug 22, 2024 56.31 56.44 55.98 56.11 1,691,973 -0.19(-0.34%)
Aug 21, 2024 55.98 56.30 55.91 56.29 1,288,745 +0.64(+1.14%)
Aug 20, 2024 56.10 56.13 55.61 55.66 1,411,015 -0.51(-0.90%)
Aug 19, 2024 55.83 56.25 55.78 56.17 1,056,581 +0.45(+0.80%)
Aug 16, 2024 55.52 55.81 55.49 55.72 1,349,038 +0.04(+0.07%)
Aug 15, 2024 55.47 55.80 55.27 55.68 1,570,554 +0.98(+1.78%)
Aug 14, 2024 55.08 55.09 54.55 54.70 1,908,690 -0.26(-0.47%)
Aug 13, 2024 54.39 54.99 54.23 54.96 1,547,453 +0.72(+1.32%)
Aug 12, 2024 54.75 54.76 54.11 54.24 2,110,425 -0.45(-0.82%)
Aug 09, 2024 54.71 54.90 54.26 54.69 1,686,868 +0.11(+0.20%)
Aug 08, 2024 53.81 54.62 53.75 54.58 1,853,782 +1.07(+1.99%)
Aug 07, 2024 54.61 54.88 53.45 53.52 1,875,339 -0.44(-0.81%)
Aug 06, 2024 53.73 54.64 53.50 53.95 2,509,464 +0.38(+0.71%)
Aug 05, 2024 53.17 54.09 52.80 53.58 5,609,804 -1.34(-2.45%)
Aug 02, 2024 55.56 55.59 54.47 54.92 2,945,807 -1.37(-2.44%)
Aug 01, 2024 57.55 57.76 55.95 56.29 2,226,001 -1.27(-2.21%)
Jul 31, 2024 57.72 58.25 57.35 57.57 2,342,087 +0.13(+0.23%)
Jul 30, 2024 57.17 57.63 57.06 57.44 2,220,711 +0.35(+0.61%)
Jul 29, 2024 57.36 57.36 56.87 57.09 1,756,647 -0.12(-0.21%)
Jul 26, 2024 56.35 57.28 56.35 57.21 1,971,656 +1.40(+2.52%)
Jul 25, 2024 55.28 56.42 55.19 55.81 2,094,466 +0.63(+1.14%)
Jul 24, 2024 55.64 56.05 55.18 55.18 1,840,302 -0.58(-1.04%)
Jul 23, 2024 55.93 55.97 55.64 55.76 1,853,011 -0.32(-0.57%)
Jul 22, 2024 55.89 56.10 55.24 56.08 2,138,245 +0.29(+0.52%)
Jul 19, 2024 56.28 56.28 55.61 55.79 1,896,525 -0.48(-0.85%)
Jul 18, 2024 56.52 57.32 56.17 56.26 1,937,277 -0.29(-0.51%)
Jul 17, 2024 56.34 56.99 56.31 56.55 2,728,376 -0.07(-0.12%)
Jul 16, 2024 55.51 56.62 55.35 56.62 2,189,684 +1.30(+2.36%)
Jul 15, 2024 55.34 55.77 55.17 55.32 1,775,705 +0.16(+0.29%)
Jul 12, 2024 54.92 55.35 54.90 55.16 2,113,535 +0.50(+0.91%)
Jul 11, 2024 54.03 54.73 53.87 54.66 2,380,703 +1.08(+2.01%)
Jul 10, 2024 53.39 53.61 53.20 53.59 2,264,896 +0.39(+0.74%)
Jul 09, 2024 53.36 53.66 53.12 53.19 2,076,394 -0.29(-0.55%)
Jul 08, 2024 53.35 53.58 53.19 53.49 2,288,868 +0.31(+0.58%)
Jul 05, 2024 53.63 53.63 52.96 53.18 2,036,257 -0.52(-0.96%)
Jul 03, 2024 53.86 53.99 53.63 53.70 1,809,228 -0.06(-0.11%)
Jul 02, 2024 53.82 53.97 53.56 53.76 2,638,967 -0.06(-0.11%)
Jul 01, 2024 54.42 54.50 53.72 53.82 2,093,784 -0.44(-0.81%)
Jun 28, 2024 54.16 54.39 53.96 54.25 1,729,277 +0.34(+0.63%)
Jun 27, 2024 54.09 54.09 53.76 53.91 1,634,307 -0.07(-0.13%)
Jun 26, 2024 54.13 54.13 53.86 53.98 1,729,961 -0.22(-0.40%)
Jun 25, 2024 54.73 54.73 54.01 54.20 1,830,639 -0.50(-0.92%)
Jun 24, 2024 54.54 54.98 54.41 54.71 1,674,152 +0.17(+0.31%)
Jun 21, 2024 54.47 54.54 54.14 54.54 2,140,291 +0.18(+0.34%)
Jun 20, 2024 54.16 54.50 54.03 54.36 2,798,057 +0.27(+0.50%)
Jun 18, 2024 53.90 54.30 53.87 54.08 2,556,140 +0.22(+0.41%)
Jun 17, 2024 53.48 53.93 53.25 53.86 3,709,490 +0.35(+0.66%)
Jun 14, 2024 53.75 53.75 53.16 53.51 2,207,465 -0.53(-0.99%)
Jun 13, 2024 54.23 54.24 53.63 54.04 2,009,541 -0.24(-0.44%)
Jun 12, 2024 54.95 55.00 54.11 54.28 2,579,041 +0.00(+0.00%)
Jun 11, 2024 54.15 54.28 53.72 54.28 2,063,608 -0.07(-0.13%)
Jun 10, 2024 53.98 54.38 53.86 54.35 1,969,943 +0.21(+0.38%)
Jun 07, 2024 54.20 54.50 53.90 54.14 1,549,858 -0.22(-0.40%)
Jun 06, 2024 54.38 54.60 54.14 54.36 2,210,728 -0.09(-0.16%)
Jun 05, 2024 54.37 54.46 54.02 54.45 1,851,158 +0.22(+0.40%)
Jun 04, 2024 54.61 54.61 54.04 54.23 1,898,560 -0.68(-1.24%)
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.