Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

54.58 -0.24 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 54.77 54.78 54.16 54.58 1,989,811 -0.24(-0.44%)
Jun 12, 2024 55.49 55.55 54.65 54.82 2,553,720 +0.00(+0.00%)
Jun 11, 2024 54.69 54.82 54.25 54.82 2,043,348 -0.07(-0.13%)
Jun 10, 2024 54.52 54.92 54.39 54.89 1,950,602 +0.21(+0.38%)
Jun 07, 2024 54.74 55.04 54.43 54.68 1,534,642 -0.22(-0.40%)
Jun 06, 2024 54.92 55.14 54.67 54.90 2,189,023 -0.09(-0.16%)
Jun 05, 2024 54.91 55.00 54.56 54.99 1,832,984 +0.22(+0.40%)
Jun 04, 2024 55.15 55.15 54.58 54.77 1,879,920 -0.69(-1.24%)
Jun 03, 2024 56.17 56.18 55.12 55.46 1,976,309 -0.73(-1.30%)
May 31, 2024 55.38 56.19 55.12 56.19 1,565,670 +1.03(+1.87%)
May 30, 2024 54.58 55.19 54.52 55.16 1,941,977 +0.72(+1.32%)
May 29, 2024 54.69 54.70 54.34 54.44 1,975,833 -0.52(-0.95%)
May 28, 2024 55.19 55.30 54.80 54.96 1,944,563 -0.09(-0.16%)
May 24, 2024 54.94 55.13 54.88 55.05 1,380,703 +0.34(+0.62%)
May 23, 2024 55.33 55.33 54.62 54.71 1,940,679 -0.42(-0.76%)
May 22, 2024 55.60 55.60 54.98 55.13 1,696,135 -0.57(-1.02%)
May 21, 2024 55.83 55.88 55.55 55.70 1,594,626 -0.19(-0.34%)
May 20, 2024 56.10 56.15 55.78 55.89 1,871,361 -0.17(-0.30%)
May 17, 2024 55.98 56.07 55.84 56.06 1,767,047 +0.15(+0.27%)
May 16, 2024 56.23 56.25 55.90 55.91 1,785,695 -0.32(-0.57%)
May 15, 2024 56.20 56.27 55.84 56.23 1,785,135 +0.32(+0.57%)
May 14, 2024 55.88 56.02 55.69 55.91 1,722,679 +0.17(+0.30%)
May 13, 2024 56.00 56.19 55.71 55.74 1,942,095 -0.04(-0.07%)
May 10, 2024 55.99 56.09 55.65 55.78 1,314,099 -0.06(-0.11%)
May 09, 2024 55.27 55.84 55.22 55.84 2,021,828 +0.67(+1.21%)
May 08, 2024 54.97 55.32 54.90 55.17 2,861,024 +0.05(+0.09%)
May 07, 2024 55.19 55.45 55.09 55.12 13,834,915 -0.03(-0.05%)
May 06, 2024 55.11 55.33 55.01 55.15 2,034,962 +0.37(+0.68%)
May 03, 2024 55.03 55.19 54.56 54.78 2,302,353 +0.19(+0.35%)
May 02, 2024 54.58 54.72 54.08 54.59 2,163,942 +0.36(+0.66%)
May 01, 2024 54.56 54.95 54.08 54.23 2,620,768 -0.61(-1.11%)
Apr 30, 2024 55.84 55.84 54.83 54.84 2,281,928 -1.24(-2.21%)
Apr 29, 2024 55.71 56.08 55.60 56.08 1,446,641 +0.53(+0.95%)
Apr 26, 2024 55.52 55.74 55.35 55.55 1,793,874 +0.16(+0.29%)
Apr 25, 2024 55.21 55.49 54.80 55.39 2,036,008 -0.18(-0.32%)
Apr 24, 2024 55.59 55.74 55.30 55.57 2,058,692 -0.07(-0.13%)
Apr 23, 2024 55.29 55.74 55.11 55.64 2,497,206 +0.27(+0.49%)
Apr 22, 2024 55.25 55.72 54.85 55.37 1,867,759 +0.21(+0.38%)
Apr 19, 2024 54.81 55.34 54.80 55.16 1,934,893 +0.32(+0.58%)
Apr 18, 2024 55.22 55.33 54.63 54.84 1,897,391 -0.14(-0.25%)
Apr 17, 2024 55.41 55.54 54.81 54.98 1,846,637 -0.18(-0.33%)
Apr 16, 2024 55.33 55.46 54.80 55.16 2,375,101 -0.36(-0.65%)
Apr 15, 2024 56.47 56.61 55.38 55.52 1,896,388 -0.54(-0.96%)
Apr 12, 2024 56.92 56.98 55.92 56.06 3,129,869 -0.90(-1.58%)
Apr 11, 2024 57.18 57.20 56.61 56.96 1,939,281 -0.07(-0.12%)
Apr 10, 2024 57.12 57.38 56.78 57.03 2,925,838 -0.72(-1.25%)
Apr 09, 2024 57.93 57.98 57.28 57.75 2,476,325 +0.05(+0.09%)
Apr 08, 2024 57.88 57.98 57.65 57.70 1,864,316 -0.18(-0.31%)
Apr 05, 2024 57.53 58.02 57.39 57.88 2,288,587 +0.44(+0.77%)
Apr 04, 2024 58.40 58.48 57.31 57.44 2,433,367 -0.55(-0.95%)
Apr 03, 2024 57.70 58.06 57.70 57.99 2,190,706 +0.26(+0.45%)
Apr 02, 2024 57.83 57.84 57.38 57.73 9,326,234 -0.36(-0.62%)
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.