Pacer US Cash Cows 100 ETF (NY: COWZ )

36.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 37.43 37.43 36.28 36.36 124,747 -0.93(-2.49%)
Feb 24, 2021 36.97 37.34 36.85 37.29 69,466 +0.41(+1.11%)
Feb 23, 2021 37.10 37.10 36.44 36.88 72,274 -0.20(-0.54%)
Feb 22, 2021 36.87 37.29 36.87 37.08 45,703 +0.17(+0.46%)
Feb 19, 2021 36.75 36.97 36.68 36.91 88,600 +0.40(+1.10%)
Feb 18, 2021 36.59 36.67 36.41 36.51 51,930 -0.18(-0.49%)
Feb 17, 2021 36.60 36.75 36.51 36.69 25,615 +0.08(+0.22%)
Feb 16, 2021 36.97 36.97 36.59 36.61 53,382 -0.14(-0.38%)
Feb 12, 2021 36.71 36.80 36.63 36.75 38,400 +0.10(+0.27%)
Feb 11, 2021 36.89 36.89 36.43 36.65 38,140 -0.03(-0.08%)
Feb 10, 2021 36.95 36.95 36.34 36.68 35,854 +0.02(+0.05%)
Feb 09, 2021 36.75 36.77 36.52 36.66 12,127 -0.03(-0.08%)
Feb 08, 2021 36.46 36.69 36.43 36.69 45,441 +0.49(+1.35%)
Feb 05, 2021 36.05 36.29 36.05 36.20 28,000 +0.27(+0.76%)
Feb 04, 2021 35.74 35.93 35.60 35.93 28,559 +0.38(+1.06%)
Feb 03, 2021 35.29 35.57 35.19 35.55 47,707 +0.25(+0.71%)
Feb 02, 2021 35.52 35.52 35.29 35.30 55,230 +0.01(+0.03%)
Feb 01, 2021 35.00 35.32 34.76 35.29 37,599 +0.51(+1.47%)
Jan 29, 2021 35.61 35.61 34.74 34.78 79,700 -0.65(-1.83%)
Jan 28, 2021 35.98 36.02 35.43 35.43 34,989 -0.42(-1.17%)
Jan 27, 2021 35.95 36.30 35.68 35.85 51,932 -0.40(-1.10%)
Jan 26, 2021 36.17 36.29 35.95 36.25 131,844 +0.27(+0.76%)
Jan 25, 2021 35.98 36.31 35.76 35.98 116,507 +0.13(+0.36%)
Jan 22, 2021 35.60 35.86 35.44 35.85 30,200 -0.07(-0.19%)
Jan 21, 2021 35.77 36.00 35.77 35.92 44,272 +0.04(+0.11%)
Jan 20, 2021 35.88 35.88 35.69 35.88 27,627 +0.31(+0.87%)
Jan 19, 2021 35.90 35.90 35.52 35.57 55,602 +0.01(+0.03%)
Jan 15, 2021 35.75 35.75 35.23 35.56 347,900 -0.21(-0.59%)
Jan 14, 2021 35.56 35.97 35.53 35.77 41,068 +0.44(+1.25%)
Jan 13, 2021 35.66 35.66 35.31 35.33 66,157 -0.20(-0.56%)
Jan 12, 2021 35.17 35.57 35.17 35.53 59,793 +0.41(+1.18%)
Jan 11, 2021 34.59 35.24 34.59 35.12 64,944 +0.17(+0.47%)
Jan 08, 2021 35.14 35.14 34.71 34.95 38,500 -0.07(-0.20%)
Jan 07, 2021 34.80 35.07 34.80 35.02 39,491 +0.29(+0.84%)
Jan 06, 2021 33.73 34.93 33.73 34.73 86,312 +1.08(+3.21%)
Jan 05, 2021 33.10 33.80 33.10 33.65 33,247 +0.42(+1.26%)
Jan 04, 2021 33.58 33.63 32.98 33.23 27,025 -0.33(-0.98%)
Dec 31, 2020 33.56 33.56 33.56 13,304 +0.17(+0.51%)
Dec 30, 2020 33.34 33.51 33.33 33.39 13,304 +0.20(+0.60%)
Dec 29, 2020 33.40 33.40 33.10 33.19 25,351 -0.16(-0.48%)
Dec 28, 2020 33.68 33.68 33.33 33.35 24,635 +0.05(+0.16%)
Dec 24, 2020 33.23 33.30 33.17 33.30 20,000 +0.03(+0.08%)
Dec 23, 2020 32.99 33.37 32.99 33.27 19,469 +0.31(+0.94%)
Dec 22, 2020 32.92 33.02 32.85 32.96 29,446 -0.04(-0.12%)
Dec 21, 2020 32.92 33.04 32.54 33.00 24,929 -0.53(-1.58%)
Dec 18, 2020 33.87 33.87 33.47 33.53 12,400 -0.10(-0.30%)
Dec 17, 2020 33.73 33.73 33.50 33.63 19,036 +0.19(+0.57%)
Dec 16, 2020 33.47 33.51 33.32 33.44 15,131 -0.01(-0.04%)
Dec 15, 2020 33.20 33.46 33.05 33.45 26,451 +0.43(+1.32%)
Dec 14, 2020 33.63 33.63 33.02 33.02 18,259 -0.02(-0.07%)
Dec 11, 2020 33.03 33.22 32.88 33.04 15,600 -0.27(-0.80%)
Dec 10, 2020 33.03 33.35 33.03 33.31 12,899 -0.03(-0.09%)
Dec 09, 2020 33.30 33.42 33.13 33.34 26,325 +0.11(+0.33%)
Dec 08, 2020 32.96 33.23 32.96 33.23 29,309 +0.05(+0.15%)
Dec 07, 2020 33.32 33.39 33.04 33.18 29,725 -0.31(-0.93%)
Dec 04, 2020 32.87 33.49 32.87 33.49 21,900 +0.67(+2.04%)
Dec 03, 2020 32.60 33.02 32.60 32.82 16,009 +0.16(+0.49%)
Dec 02, 2020 32.53 32.68 32.46 32.66 20,470 +0.10(+0.31%)
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.