Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

58.11 +0.36 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 29.49 29.54 29.37 29.50 63,210 -0.24(-0.81%)
Feb 27, 2019 29.75 29.83 29.61 29.74 54,174 -0.05(-0.17%)
Feb 26, 2019 29.82 29.90 29.68 29.79 53,328 -0.07(-0.23%)
Feb 25, 2019 29.92 30.04 29.84 29.86 63,134 +0.07(+0.23%)
Feb 22, 2019 29.68 29.79 29.62 29.79 55,600 +0.31(+1.05%)
Feb 21, 2019 29.79 29.79 29.42 29.48 564,905 -0.31(-1.04%)
Feb 20, 2019 29.74 29.89 29.74 29.79 118,336 +0.12(+0.40%)
Feb 19, 2019 29.56 29.78 29.45 29.67 72,074 +0.07(+0.24%)
Feb 15, 2019 29.66 29.66 29.44 29.60 55,500 +0.22(+0.75%)
Feb 14, 2019 29.33 29.51 29.27 29.38 91,631 -0.03(-0.10%)
Feb 13, 2019 29.45 29.54 29.30 29.41 69,426 +0.12(+0.41%)
Feb 12, 2019 29.08 29.32 29.08 29.29 81,246 +0.37(+1.28%)
Feb 11, 2019 28.93 28.94 28.79 28.92 59,909 +0.14(+0.49%)
Feb 08, 2019 28.69 28.83 28.50 28.78 71,300 -0.06(-0.21%)
Feb 07, 2019 29.18 29.18 28.67 28.84 42,275 -0.53(-1.80%)
Feb 06, 2019 29.30 29.44 29.30 29.37 90,311 +0.17(+0.58%)
Feb 05, 2019 29.15 29.28 29.13 29.20 50,861 +0.15(+0.52%)
Feb 04, 2019 28.99 29.05 28.81 29.05 35,148 +0.09(+0.31%)
Feb 01, 2019 28.99 29.02 28.84 28.96 68,500 +0.05(+0.17%)
Jan 31, 2019 28.76 28.98 28.66 28.91 74,649 +0.14(+0.48%)
Jan 30, 2019 28.59 28.89 28.39 28.77 79,401 +0.41(+1.46%)
Jan 29, 2019 28.45 28.45 28.27 28.36 28,185 -0.07(-0.25%)
Jan 28, 2019 28.30 28.44 28.23 28.43 85,544 -0.21(-0.73%)
Jan 25, 2019 28.40 28.65 28.40 28.64 58,800 +0.52(+1.85%)
Jan 24, 2019 28.01 28.22 27.98 28.12 67,379 +0.23(+0.82%)
Jan 23, 2019 28.06 28.11 27.59 27.89 79,233 +0.05(+0.18%)
Jan 22, 2019 28.18 28.18 27.70 27.84 94,487 -0.50(-1.76%)
Jan 18, 2019 28.10 28.40 27.96 28.34 72,100 +0.57(+2.05%)
Jan 17, 2019 27.47 27.91 27.45 27.77 61,959 +0.19(+0.69%)
Jan 16, 2019 27.60 27.70 27.52 27.58 144,419 +0.00(+0.00%)
Jan 15, 2019 27.51 27.62 27.39 27.58 184,473 +0.19(+0.69%)
Jan 14, 2019 27.46 27.51 27.31 27.39 75,936 -0.31(-1.12%)
Jan 11, 2019 27.62 27.77 27.46 27.70 63,000 +0.11(+0.40%)
Jan 10, 2019 27.38 27.65 27.28 27.59 80,223 +0.11(+0.40%)
Jan 09, 2019 27.28 27.61 27.15 27.48 100,405 +0.36(+1.33%)
Jan 08, 2019 27.20 27.20 26.79 27.12 77,691 +0.34(+1.27%)
Jan 07, 2019 26.50 27.06 26.38 26.78 38,660 +0.28(+1.06%)
Jan 04, 2019 25.88 26.54 25.87 26.50 71,600 +1.08(+4.25%)
Jan 03, 2019 25.73 25.82 25.42 25.42 45,754 -0.57(-2.19%)
Jan 02, 2019 25.45 26.15 25.44 25.99 440,639 +0.29(+1.13%)
Dec 31, 2018 25.76 25.78 25.50 25.70 702,400 +0.20(+0.78%)
Dec 28, 2018 25.68 25.89 25.45 25.50 87,400 -0.03(-0.11%)
Dec 27, 2018 25.10 25.54 24.71 25.53 262,194 +0.10(+0.39%)
Dec 26, 2018 24.38 25.43 24.13 25.43 241,032 +1.19(+4.91%)
Dec 24, 2018 24.46 24.76 24.24 24.24 45,700 -0.62(-2.49%)
Dec 21, 2018 25.27 25.63 24.79 24.86 94,600 -0.57(-2.24%)
Dec 20, 2018 25.62 25.89 25.12 25.43 112,791 -0.37(-1.43%)
Dec 19, 2018 26.34 26.58 25.66 25.80 87,034 -0.49(-1.86%)
Dec 18, 2018 26.48 26.68 26.19 26.29 39,691 -0.05(-0.19%)
Dec 17, 2018 26.74 26.92 26.20 26.34 70,521 -0.48(-1.79%)
Dec 14, 2018 26.84 27.18 26.74 26.82 38,700 -0.37(-1.36%)
Dec 13, 2018 27.63 27.63 27.14 27.19 37,499 -0.31(-1.13%)
Dec 12, 2018 27.65 27.84 27.50 27.50 68,151 +0.22(+0.81%)
Dec 11, 2018 27.55 27.74 27.08 27.28 52,937 -0.03(-0.11%)
Dec 10, 2018 27.22 27.34 26.73 27.31 63,422 +0.01(+0.04%)
Dec 07, 2018 28.03 28.12 27.17 27.30 70,600 -0.73(-2.60%)
Dec 06, 2018 27.76 28.03 27.33 28.03 143,759 -0.08(-0.28%)
Dec 04, 2018 28.88 29.02 28.07 28.11 52,100 -0.93(-3.20%)
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.