Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

57.37 -0.53 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 57.59 57.59 57.02 57.37 3,164,996 -0.53(-0.92%)
Sep 19, 2024 57.98 58.16 57.50 57.90 1,559,339 +0.83(+1.45%)
Sep 18, 2024 57.10 57.82 56.88 57.07 1,883,942 -0.01(-0.02%)
Sep 17, 2024 56.89 57.29 56.77 57.08 1,708,964 +0.38(+0.67%)
Sep 16, 2024 56.58 56.89 56.36 56.70 1,154,288 +0.29(+0.51%)
Sep 13, 2024 55.86 56.53 55.81 56.41 1,292,649 +0.88(+1.58%)
Sep 12, 2024 55.10 55.58 54.80 55.53 1,949,617 +0.51(+0.93%)
Sep 11, 2024 55.12 55.12 54.01 55.02 2,420,187 -0.13(-0.24%)
Sep 10, 2024 55.47 55.50 54.77 55.15 1,621,866 -0.23(-0.42%)
Sep 09, 2024 55.47 55.89 55.29 55.38 1,510,303 +0.12(+0.22%)
Sep 06, 2024 55.95 56.29 55.16 55.26 1,708,463 -0.59(-1.06%)
Sep 05, 2024 56.45 56.45 55.75 55.85 1,492,090 -0.54(-0.96%)
Sep 04, 2024 56.61 56.77 56.19 56.39 1,224,279 -0.31(-0.55%)
Sep 03, 2024 57.41 57.55 56.49 56.70 1,679,043 -1.11(-1.92%)
Aug 30, 2024 57.65 57.83 57.26 57.81 1,387,458 +0.33(+0.57%)
Aug 29, 2024 57.52 57.87 57.02 57.48 1,899,768 +0.27(+0.47%)
Aug 28, 2024 57.25 57.47 56.97 57.21 1,342,193 -0.20(-0.35%)
Aug 27, 2024 57.44 57.45 57.21 57.41 1,162,835 -0.16(-0.28%)
Aug 26, 2024 57.89 58.11 57.51 57.57 1,391,709 +0.01(+0.02%)
Aug 23, 2024 56.69 57.57 56.62 57.56 1,966,882 +1.21(+2.15%)
Aug 22, 2024 56.56 56.69 56.23 56.35 1,684,631 -0.19(-0.34%)
Aug 21, 2024 56.22 56.55 56.15 56.54 1,283,153 +0.64(+1.14%)
Aug 20, 2024 56.34 56.37 55.85 55.90 1,404,892 -0.51(-0.90%)
Aug 19, 2024 56.07 56.50 56.02 56.41 1,051,996 +0.45(+0.80%)
Aug 16, 2024 55.76 56.05 55.73 55.96 1,343,184 +0.04(+0.07%)
Aug 15, 2024 55.71 56.04 55.51 55.92 1,563,739 +0.98(+1.78%)
Aug 14, 2024 55.32 55.33 54.79 54.94 1,900,408 -0.26(-0.47%)
Aug 13, 2024 54.63 55.23 54.47 55.20 1,540,738 +0.72(+1.32%)
Aug 12, 2024 54.99 55.00 54.34 54.48 2,101,267 -0.45(-0.82%)
Aug 09, 2024 54.95 55.14 54.50 54.93 1,679,548 +0.11(+0.20%)
Aug 08, 2024 54.05 54.85 53.98 54.82 1,845,738 +1.07(+1.99%)
Aug 07, 2024 54.85 55.12 53.68 53.75 1,867,201 -0.44(-0.81%)
Aug 06, 2024 53.96 54.88 53.73 54.19 2,498,575 +0.38(+0.71%)
Aug 05, 2024 53.40 54.33 53.03 53.81 5,585,461 -1.35(-2.45%)
Aug 02, 2024 55.80 55.83 54.71 55.16 2,933,024 -1.38(-2.44%)
Aug 01, 2024 57.80 58.01 56.19 56.54 2,216,342 -1.28(-2.21%)
Jul 31, 2024 57.97 58.51 57.59 57.82 2,331,924 +0.13(+0.23%)
Jul 30, 2024 57.42 57.88 57.31 57.69 2,211,075 +0.35(+0.61%)
Jul 29, 2024 57.61 57.61 57.12 57.34 1,749,025 -0.12(-0.21%)
Jul 26, 2024 56.60 57.53 56.60 57.46 1,963,101 +1.41(+2.52%)
Jul 25, 2024 55.52 56.66 55.44 56.05 2,085,378 +0.63(+1.14%)
Jul 24, 2024 55.88 56.29 55.42 55.42 1,832,317 -0.58(-1.04%)
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%)
May 01, 2024 54.26 54.65 53.78 53.93 2,635,268 -0.61(-1.11%)
Apr 30, 2024 55.53 55.53 54.52 54.54 2,294,554 -1.23(-2.21%)
Apr 29, 2024 55.40 55.77 55.29 55.77 1,454,645 +0.53(+0.95%)
Apr 26, 2024 55.21 55.43 55.05 55.24 1,803,799 +0.16(+0.29%)
Apr 25, 2024 54.91 55.18 54.50 55.09 2,047,273 -0.18(-0.32%)
Apr 24, 2024 55.28 55.43 54.99 55.26 2,070,082 -0.07(-0.13%)
Apr 23, 2024 54.99 55.43 54.81 55.33 2,511,023 +0.27(+0.49%)
Apr 22, 2024 54.95 55.41 54.55 55.07 1,878,093 +0.21(+0.38%)
Apr 19, 2024 54.51 55.03 54.50 54.86 1,945,598 +0.32(+0.58%)
Apr 18, 2024 54.92 55.03 54.33 54.54 1,907,889 -0.14(-0.25%)
Apr 17, 2024 55.11 55.23 54.51 54.68 1,856,854 -0.18(-0.33%)
Apr 16, 2024 55.03 55.15 54.50 54.86 2,388,242 -0.36(-0.65%)
Apr 15, 2024 56.16 56.30 55.07 55.21 1,906,880 -0.54(-0.96%)
Apr 12, 2024 56.61 56.67 55.62 55.75 3,147,186 -0.90(-1.58%)
Apr 11, 2024 56.87 56.89 56.30 56.65 1,950,011 -0.07(-0.12%)
Apr 10, 2024 56.81 57.06 56.47 56.72 2,942,026 -0.72(-1.25%)
Apr 09, 2024 57.61 57.66 56.96 57.43 2,490,026 +0.05(+0.09%)
Apr 08, 2024 57.56 57.66 57.33 57.38 1,874,631 -0.18(-0.31%)
Apr 05, 2024 57.21 57.70 57.07 57.56 2,301,249 +0.44(+0.77%)
Apr 04, 2024 58.08 58.16 56.99 57.12 2,446,831 -0.55(-0.95%)
Apr 03, 2024 57.38 57.74 57.38 57.67 2,202,827 +0.26(+0.45%)
Apr 02, 2024 57.51 57.52 57.06 57.41 9,377,836 -0.36(-0.62%)
Apr 01, 2024 57.88 57.95 57.50 57.77 4,930,603 -0.02(-0.03%)
Mar 28, 2024 57.58 57.89 57.86 57.79 2,493,627 +0.36(+0.62%)
Mar 27, 2024 56.82 57.43 56.82 57.43 1,976,819 +0.79(+1.39%)
Mar 26, 2024 57.05 57.13 56.63 56.65 2,027,115 -0.24(-0.42%)
Mar 25, 2024 56.90 57.24 56.86 56.89 1,695,967 +0.09(+0.16%)
Mar 22, 2024 56.99 57.09 56.74 56.80 1,556,999 -0.27(-0.47%)
Mar 21, 2024 56.92 57.15 56.77 57.06 2,579,048 +0.43(+0.76%)
Mar 20, 2024 56.04 56.75 55.92 56.63 2,176,041 +0.55(+0.99%)
Mar 19, 2024 55.56 56.09 55.51 56.08 1,774,775 +0.54(+0.98%)
Mar 18, 2024 55.66 55.72 55.22 55.53 2,094,245 +0.01(+0.02%)
Mar 15, 2024 55.35 55.69 55.17 55.52 1,743,247 +0.18(+0.32%)
Mar 14, 2024 55.61 55.76 55.03 55.35 1,599,313 -0.26(-0.46%)
Mar 13, 2024 55.25 55.78 55.25 55.60 2,316,743 +0.58(+1.06%)
Mar 12, 2024 54.95 55.14 54.61 55.02 1,493,335 +0.25(+0.45%)
Mar 11, 2024 54.56 54.78 54.26 54.77 1,905,392 +0.11(+0.20%)
Mar 08, 2024 54.79 54.93 54.50 54.66 3,815,844 +0.02(+0.04%)
Mar 07, 2024 54.33 54.73 54.33 54.64 7,346,192 +0.53(+0.99%)
Mar 06, 2024 54.17 54.35 53.98 54.11 1,783,753 +0.32(+0.59%)
Mar 05, 2024 53.68 54.15 53.61 53.79 1,762,182 -0.04(-0.07%)
Mar 04, 2024 54.07 54.24 53.81 53.83 1,678,740 -0.18(-0.33%)
Mar 01, 2024 53.73 54.01 53.57 54.01 2,149,761 +0.57(+1.07%)
Feb 29, 2024 53.39 53.56 53.22 53.43 1,901,974 +0.26(+0.48%)
Feb 28, 2024 53.24 53.43 53.07 53.18 1,774,447 -0.08(-0.15%)
Feb 27, 2024 53.33 53.41 53.10 53.26 1,970,644 +0.12(+0.22%)
Feb 26, 2024 53.13 53.38 52.94 53.14 1,799,623 +0.06(+0.11%)
Feb 23, 2024 52.92 53.16 52.78 53.08 1,716,511 +0.11(+0.21%)
Feb 22, 2024 52.58 53.08 52.41 52.97 1,620,068 +0.49(+0.92%)
Feb 21, 2024 52.10 52.48 52.04 52.48 1,960,949 +0.50(+0.95%)
Feb 20, 2024 51.94 52.18 51.86 51.99 1,864,921 -0.31(-0.59%)
Feb 16, 2024 52.44 52.68 52.27 52.30 1,831,237 -0.38(-0.71%)
Feb 15, 2024 51.80 52.72 51.80 52.67 2,145,946 +0.91(+1.76%)
Feb 14, 2024 51.63 51.78 51.33 51.76 2,198,684 +0.40(+0.77%)
Feb 13, 2024 51.54 51.67 51.03 51.36 2,244,243 -0.88(-1.69%)
Feb 12, 2024 51.72 52.39 51.72 52.25 2,036,432 +0.61(+1.19%)
Feb 09, 2024 51.71 51.74 51.37 51.63 1,879,299 -0.18(-0.34%)
Feb 08, 2024 51.57 51.82 51.44 51.81 1,859,321 +0.28(+0.54%)
Feb 07, 2024 51.48 51.61 51.24 51.53 1,989,313 +0.24(+0.46%)
Feb 06, 2024 51.13 51.47 51.06 51.30 2,384,633 +0.30(+0.58%)
Feb 05, 2024 51.08 51.24 50.60 51.00 2,540,570 -0.33(-0.64%)
Feb 02, 2024 51.37 51.56 50.91 51.32 1,876,203 -0.19(-0.37%)
Feb 01, 2024 51.37 51.55 51.04 51.51 2,305,425 +0.31(+0.60%)
Jan 31, 2024 51.88 51.92 51.20 51.21 2,052,087 -0.66(-1.28%)
Jan 30, 2024 51.38 51.91 51.30 51.87 2,204,163 +0.36(+0.69%)
Jan 29, 2024 51.40 51.54 51.12 51.51 2,075,774 +0.09(+0.17%)
Jan 26, 2024 51.32 51.53 51.09 51.42 1,767,060 +0.17(+0.33%)
Jan 25, 2024 50.88 51.26 50.71 51.26 2,116,140 +0.69(+1.37%)
Jan 24, 2024 50.93 51.02 50.49 50.56 2,467,595 -0.09(-0.18%)
Jan 23, 2024 50.84 50.99 50.53 50.65 2,437,387 -0.37(-0.72%)
Jan 22, 2024 50.79 51.03 50.64 51.02 2,077,379 +0.27(+0.53%)
Jan 19, 2024 50.45 50.78 50.14 50.75 2,017,888 +0.39(+0.77%)
Jan 18, 2024 50.45 50.45 49.96 50.36 2,655,206 +0.09(+0.18%)
Jan 17, 2024 50.22 50.51 50.11 50.28 2,127,624 -0.43(-0.84%)
Jan 16, 2024 51.04 51.07 50.57 50.70 1,975,118 -0.56(-1.10%)
Jan 12, 2024 51.64 51.73 51.15 51.27 1,942,231 -0.02(-0.04%)
Jan 11, 2024 51.32 51.32 50.90 51.29 1,885,822 +0.12(+0.23%)
Jan 10, 2024 51.31 51.35 50.99 51.17 2,093,392 -0.08(-0.15%)
Jan 09, 2024 51.40 51.43 51.09 51.25 2,584,392 -0.35(-0.67%)
Jan 08, 2024 51.14 51.59 50.87 51.59 2,671,752 +0.29(+0.56%)
Jan 05, 2024 51.15 51.61 51.12 51.31 1,992,864 +0.19(+0.37%)
Jan 04, 2024 51.61 51.72 51.09 51.12 2,468,306 -0.40(-0.77%)
Jan 03, 2024 51.62 51.86 51.22 51.51 2,404,259 -0.25(-0.48%)
Jan 02, 2024 51.31 51.99 51.31 51.76 2,122,224 +0.28(+0.54%)
Dec 29, 2023 51.73 51.80 51.36 51.48 2,011,878 -0.20(-0.38%)
Dec 28, 2023 51.88 51.96 51.64 51.68 3,130,994 -0.19(-0.36%)
Dec 27, 2023 52.02 52.05 51.77 51.87 1,750,952 -0.10(-0.19%)
Dec 26, 2023 51.88 52.10 51.76 51.97 1,171,763 +0.28(+0.53%)
Dec 22, 2023 51.69 51.94 51.53 51.69 2,285,131 +0.17(+0.32%)
Dec 21, 2023 51.36 51.54 51.09 51.53 2,576,648 +0.45(+0.89%)
Dec 20, 2023 51.75 51.96 51.05 51.07 2,670,711 -0.65(-1.26%)
Dec 19, 2023 51.37 51.75 51.24 51.72 2,053,544 +0.62(+1.21%)
Dec 18, 2023 51.54 51.54 51.10 51.10 2,180,865 +0.05(+0.11%)
Dec 15, 2023 51.35 51.35 50.98 51.05 2,671,627 -0.40(-0.78%)
Dec 14, 2023 50.85 51.52 50.64 51.45 2,655,263 +1.16(+2.31%)
Dec 13, 2023 49.46 50.30 49.23 50.29 2,112,496 +0.85(+1.71%)
Dec 12, 2023 49.72 49.72 49.32 49.44 1,711,549 -0.36(-0.73%)
Dec 11, 2023 49.57 49.88 49.50 49.80 1,652,989 +0.20(+0.40%)
Dec 08, 2023 49.41 49.77 49.37 49.61 1,973,327 +0.28(+0.56%)
Dec 07, 2023 49.30 49.47 49.19 49.33 1,734,263 +0.21(+0.42%)
Dec 06, 2023 49.49 49.74 49.08 49.12 2,262,391 -0.27(-0.54%)
Dec 05, 2023 49.72 49.78 49.39 49.39 1,790,553 -0.39(-0.79%)
Dec 04, 2023 49.74 50.17 49.67 49.78 2,338,191 -0.22(-0.43%)
Dec 01, 2023 49.37 50.17 49.27 50.00 1,908,553 +0.59(+1.20%)
Nov 30, 2023 49.08 49.44 48.97 49.41 1,988,667 +0.45(+0.93%)
Nov 29, 2023 49.21 49.30 48.91 48.96 2,048,073 +0.03(+0.06%)
Nov 28, 2023 48.94 49.24 48.84 48.93 1,886,391 -0.06(-0.12%)
Nov 27, 2023 49.05 49.05 48.80 48.99 2,900,689 -0.20(-0.40%)
Nov 24, 2023 48.97 49.29 48.89 49.18 630,298 +0.22(+0.44%)
Nov 22, 2023 48.60 49.00 48.43 48.97 2,188,297 +0.23(+0.46%)
Nov 21, 2023 48.89 48.92 48.63 48.74 2,932,073 -0.25(-0.50%)
Nov 20, 2023 48.95 49.12 48.77 48.99 3,337,654 +0.09(+0.18%)
Nov 17, 2023 48.67 48.99 48.56 48.90 2,281,193 +0.61(+1.26%)
Nov 16, 2023 48.67 48.75 47.91 48.29 2,266,264 -0.64(-1.31%)
Nov 15, 2023 48.72 49.30 48.69 48.93 2,390,647 +0.27(+0.55%)
Nov 14, 2023 48.33 48.90 48.21 48.66 2,531,042 +1.01(+2.13%)
Nov 13, 2023 47.62 47.76 47.45 47.65 1,659,302 -0.04(-0.08%)
Nov 10, 2023 47.36 47.70 47.16 47.69 2,110,136 +0.57(+1.21%)
Nov 09, 2023 47.79 47.79 47.09 47.12 2,201,876 -0.45(-0.95%)
Nov 08, 2023 47.96 48.07 47.56 47.57 3,735,282 -0.44(-0.92%)
Nov 07, 2023 48.18 48.18 47.80 48.01 2,059,520 -0.35(-0.73%)
Nov 06, 2023 48.91 48.91 48.22 48.37 2,313,335 -0.44(-0.91%)
Nov 03, 2023 48.71 49.14 48.71 48.81 2,501,852 +0.50(+1.04%)
Nov 02, 2023 47.45 48.34 47.39 48.31 3,281,392 +1.01(+2.14%)
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.