Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

57.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 57.13 57.75 57.13 57.75 1,965,942 +0.79(+1.39%)
Mar 26, 2024 57.37 57.45 56.94 56.96 2,015,961 -0.24(-0.42%)
Mar 25, 2024 57.21 57.56 57.17 57.20 1,686,635 +0.09(+0.16%)
Mar 22, 2024 57.31 57.41 57.06 57.11 1,548,432 -0.27(-0.47%)
Mar 21, 2024 57.23 57.47 57.08 57.38 2,564,857 +0.19(+0.33%)
Mar 20, 2024 56.59 57.31 56.47 57.19 2,154,835 +0.56(+0.99%)
Mar 19, 2024 56.11 56.65 56.06 56.63 1,757,479 +0.55(+0.98%)
Mar 18, 2024 56.21 56.27 55.77 56.08 2,073,836 +0.01(+0.02%)
Mar 15, 2024 55.89 56.24 55.71 56.07 1,726,258 +0.18(+0.32%)
Mar 14, 2024 56.16 56.31 55.57 55.89 1,583,727 -0.26(-0.46%)
Mar 13, 2024 55.79 56.33 55.79 56.15 2,294,165 +0.59(+1.06%)
Mar 12, 2024 55.49 55.69 55.15 55.56 1,478,782 +0.25(+0.45%)
Mar 11, 2024 55.10 55.31 54.80 55.31 1,886,823 +0.11(+0.20%)
Mar 08, 2024 55.33 55.47 55.03 55.20 3,778,657 +0.02(+0.04%)
Mar 07, 2024 54.86 55.27 54.86 55.18 7,274,599 +0.54(+0.99%)
Mar 06, 2024 54.70 54.88 54.52 54.64 1,766,370 +0.32(+0.59%)
Mar 05, 2024 54.21 54.68 54.14 54.32 1,745,009 -0.04(-0.07%)
Mar 04, 2024 54.60 54.77 54.34 54.36 1,662,380 -0.18(-0.33%)
Mar 01, 2024 54.26 54.54 54.10 54.54 2,128,811 +0.58(+1.07%)
Feb 29, 2024 53.92 54.09 53.74 53.96 1,883,439 +0.26(+0.48%)
Feb 28, 2024 53.76 53.96 53.59 53.70 1,757,154 -0.08(-0.15%)
Feb 27, 2024 53.85 53.94 53.62 53.78 1,951,439 +0.12(+0.22%)
Feb 26, 2024 53.65 53.91 53.46 53.66 1,782,085 +0.06(+0.11%)
Feb 23, 2024 53.44 53.68 53.30 53.60 1,699,783 +0.11(+0.21%)
Feb 22, 2024 53.10 53.60 52.93 53.49 1,604,280 +0.49(+0.92%)
Feb 21, 2024 52.61 53.00 52.55 53.00 1,941,839 +0.50(+0.95%)
Feb 20, 2024 52.45 52.69 52.37 52.50 1,846,747 -0.31(-0.59%)
Feb 16, 2024 52.96 53.20 52.79 52.81 1,813,391 -0.38(-0.71%)
Feb 15, 2024 52.31 53.24 52.31 53.19 2,125,033 +0.92(+1.76%)
Feb 14, 2024 52.14 52.29 51.84 52.27 2,177,257 +0.40(+0.77%)
Feb 13, 2024 52.05 52.18 51.53 51.87 2,222,372 -0.89(-1.69%)
Feb 12, 2024 52.23 52.91 52.23 52.76 2,016,586 +0.62(+1.19%)
Feb 09, 2024 52.22 52.25 51.88 52.14 1,860,985 -0.18(-0.34%)
Feb 08, 2024 52.08 52.33 51.95 52.32 1,841,201 +0.28(+0.54%)
Feb 07, 2024 51.99 52.12 51.75 52.04 1,969,926 +0.24(+0.46%)
Feb 06, 2024 51.63 51.98 51.56 51.80 2,361,394 +0.30(+0.58%)
Feb 05, 2024 51.58 51.74 51.10 51.50 2,515,811 -0.33(-0.64%)
Feb 02, 2024 51.88 52.07 51.41 51.83 1,857,919 -0.19(-0.37%)
Feb 01, 2024 51.88 52.06 51.54 52.02 2,282,958 +0.31(+0.60%)
Jan 31, 2024 52.39 52.43 51.70 51.71 2,032,089 -0.67(-1.28%)
Jan 30, 2024 51.89 52.42 51.80 52.38 2,182,682 +0.36(+0.69%)
Jan 29, 2024 51.91 52.05 51.62 52.02 2,055,545 +0.09(+0.17%)
Jan 26, 2024 51.83 52.03 51.59 51.93 1,749,839 +0.17(+0.33%)
Jan 25, 2024 51.38 51.76 51.21 51.76 2,095,517 +0.70(+1.37%)
Jan 24, 2024 51.43 51.52 50.99 51.06 2,443,547 -0.09(-0.18%)
Jan 23, 2024 51.34 51.49 51.03 51.15 2,413,634 -0.37(-0.72%)
Jan 22, 2024 51.29 51.53 51.14 51.52 2,057,134 +0.27(+0.53%)
Jan 19, 2024 50.95 51.28 50.63 51.25 1,998,223 +0.39(+0.77%)
Jan 18, 2024 50.95 50.95 50.45 50.86 2,629,330 +0.09(+0.18%)
Jan 17, 2024 50.71 51.01 50.61 50.77 2,106,889 -0.43(-0.84%)
Jan 16, 2024 51.54 51.57 51.07 51.20 1,955,870 -0.57(-1.10%)
Jan 12, 2024 52.15 52.24 51.66 51.77 1,923,303 -0.02(-0.04%)
Jan 11, 2024 51.83 51.83 51.40 51.79 1,867,444 +0.12(+0.23%)
Jan 10, 2024 51.82 51.85 51.49 51.67 2,072,991 -0.08(-0.15%)
Jan 09, 2024 51.91 51.94 51.59 51.75 2,559,206 -0.35(-0.67%)
Jan 08, 2024 51.64 52.10 51.37 52.10 2,645,715 +0.29(+0.56%)
Jan 05, 2024 51.65 52.12 51.62 51.81 1,973,443 +0.19(+0.37%)
Jan 04, 2024 52.12 52.23 51.59 51.62 2,444,251 -0.40(-0.77%)
Jan 03, 2024 52.13 52.37 51.73 52.02 2,380,828 -0.25(-0.48%)
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.