Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

56.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 56.17 56.21 55.88 56.00 1,844,970 -0.32(-0.57%)
Jul 22, 2024 56.13 56.34 55.48 56.32 2,128,967 +0.29(+0.52%)
Jul 19, 2024 56.53 56.53 55.85 56.03 1,888,296 -0.48(-0.85%)
Jul 18, 2024 56.77 57.56 56.41 56.51 1,928,871 -0.29(-0.51%)
Jul 17, 2024 56.59 57.24 56.55 56.80 2,716,537 -0.07(-0.12%)
Jul 16, 2024 55.75 56.87 55.59 56.87 2,180,182 +1.31(+2.36%)
Jul 15, 2024 55.58 56.02 55.41 55.56 1,768,000 +0.16(+0.29%)
Jul 12, 2024 55.16 55.59 55.14 55.40 2,104,364 +0.50(+0.91%)
Jul 11, 2024 54.27 54.97 54.10 54.90 2,370,372 +1.08(+2.01%)
Jul 10, 2024 53.62 53.84 53.43 53.82 2,255,068 +0.40(+0.74%)
Jul 09, 2024 53.59 53.90 53.35 53.42 2,067,384 -0.30(-0.55%)
Jul 08, 2024 53.58 53.81 53.42 53.72 2,278,936 +0.31(+0.58%)
Jul 05, 2024 53.86 53.86 53.19 53.41 2,027,421 -0.52(-0.96%)
Jul 03, 2024 54.09 54.23 53.86 53.93 1,801,377 -0.06(-0.11%)
Jul 02, 2024 54.05 54.21 53.80 53.99 2,627,516 -0.06(-0.11%)
Jul 01, 2024 54.66 54.73 53.96 54.05 2,084,699 -0.44(-0.81%)
Jun 28, 2024 54.40 54.63 54.19 54.49 1,721,773 +0.34(+0.63%)
Jun 27, 2024 54.33 54.33 53.99 54.15 1,627,215 -0.07(-0.13%)
Jun 26, 2024 54.37 54.37 54.10 54.22 1,722,454 -0.22(-0.40%)
Jun 25, 2024 54.97 54.97 54.24 54.44 1,822,695 -0.51(-0.92%)
Jun 24, 2024 54.78 55.22 54.65 54.95 1,666,887 +0.17(+0.31%)
Jun 21, 2024 54.71 54.78 54.38 54.78 2,131,004 +0.18(+0.34%)
Jun 20, 2024 54.40 54.73 54.27 54.59 2,785,915 +0.27(+0.50%)
Jun 18, 2024 54.13 54.54 54.11 54.32 2,545,048 +0.22(+0.41%)
Jun 17, 2024 53.71 54.17 53.48 54.10 3,693,393 +0.35(+0.66%)
Jun 14, 2024 53.98 53.98 53.39 53.74 2,197,886 -0.54(-0.99%)
Jun 13, 2024 54.47 54.48 53.86 54.28 2,000,820 -0.24(-0.44%)
Jun 12, 2024 55.18 55.24 54.35 54.52 2,567,849 +0.00(+0.00%)
Jun 11, 2024 54.39 54.52 53.95 54.52 2,054,653 -0.07(-0.13%)
Jun 10, 2024 54.22 54.62 54.09 54.59 1,961,394 +0.21(+0.38%)
Jun 07, 2024 54.44 54.74 54.13 54.38 1,543,133 -0.22(-0.40%)
Jun 06, 2024 54.62 54.84 54.37 54.60 2,201,135 -0.09(-0.16%)
Jun 05, 2024 54.61 54.70 54.26 54.69 1,843,126 +0.22(+0.40%)
Jun 04, 2024 54.85 54.85 54.28 54.47 1,890,321 -0.69(-1.24%)
Jun 03, 2024 55.86 55.87 54.82 55.15 1,987,244 -0.73(-1.30%)
May 31, 2024 55.08 55.88 54.82 55.88 1,574,332 +1.02(+1.87%)
May 30, 2024 54.28 54.88 54.22 54.86 1,952,722 +0.72(+1.32%)
May 29, 2024 54.39 54.40 54.04 54.14 1,986,765 -0.52(-0.95%)
May 28, 2024 54.89 54.99 54.50 54.66 1,955,322 -0.09(-0.16%)
May 24, 2024 54.64 54.83 54.58 54.75 1,388,342 +0.34(+0.62%)
May 23, 2024 55.03 55.03 54.32 54.41 1,951,416 -0.42(-0.76%)
May 22, 2024 55.29 55.29 54.68 54.83 1,705,519 -0.57(-1.02%)
May 21, 2024 55.52 55.57 55.24 55.39 1,603,449 -0.19(-0.34%)
May 20, 2024 55.79 55.84 55.47 55.58 1,881,715 -0.17(-0.30%)
May 17, 2024 55.67 55.76 55.53 55.75 1,776,824 +0.15(+0.27%)
May 16, 2024 55.92 55.94 55.59 55.60 1,795,575 -0.32(-0.57%)
May 15, 2024 55.89 55.96 55.54 55.92 1,795,012 +0.32(+0.57%)
May 14, 2024 55.57 55.71 55.38 55.60 1,732,210 +0.17(+0.31%)
May 13, 2024 55.69 55.88 55.40 55.43 1,952,840 -0.04(-0.07%)
May 10, 2024 55.68 55.78 55.34 55.47 1,321,370 -0.06(-0.11%)
May 09, 2024 54.97 55.53 54.91 55.53 2,033,014 +0.67(+1.21%)
May 08, 2024 54.67 55.02 54.60 54.87 2,876,854 +0.05(+0.09%)
May 07, 2024 54.89 55.14 54.79 54.82 13,911,464 -0.03(-0.05%)
May 06, 2024 54.81 55.02 54.71 54.85 2,046,221 +0.37(+0.68%)
May 03, 2024 54.73 54.89 54.26 54.48 2,315,092 +0.19(+0.35%)
May 02, 2024 54.28 54.41 53.78 54.29 2,175,915 +0.36(+0.66%)
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.