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 (%)
Feb 28, 2018 30.02 30.02 29.72 29.74 10,216 -0.30(-1.00%)
Feb 27, 2018 30.39 30.46 30.02 30.04 5,731 -0.19(-0.63%)
Feb 26, 2018 30.11 30.23 29.97 30.23 1,812 +0.33(+1.10%)
Feb 23, 2018 29.89 29.90 29.60 29.90 9,590 +0.45(+1.55%)
Feb 22, 2018 29.45 29.45 15,004 -0.25(-0.83%)
Feb 21, 2018 29.76 29.78 29.69 29.69 3,493 +0.09(+0.30%)
Feb 20, 2018 29.65 29.86 29.60 29.60 10,380 -0.19(-0.64%)
Feb 16, 2018 29.79 29.79 29.79 0 +0.08(+0.27%)
Feb 15, 2018 29.59 29.71 29.37 29.71 13,652 +0.29(+0.99%)
Feb 14, 2018 28.74 29.42 28.74 29.42 2,258 +0.54(+1.87%)
Feb 13, 2018 28.68 28.89 28.68 28.88 6,789 +0.10(+0.35%)
Feb 12, 2018 28.74 28.87 28.74 28.78 15,659 +0.38(+1.34%)
Feb 09, 2018 28.52 28.52 27.56 28.40 17,735 +0.02(+0.07%)
Feb 08, 2018 29.13 29.13 28.38 28.38 15,467 -0.81(-2.79%)
Feb 07, 2018 29.22 29.50 29.17 29.19 15,791 +0.09(+0.33%)
Feb 06, 2018 28.02 29.28 28.00 29.10 71,448 +0.21(+0.73%)
Feb 05, 2018 29.41 29.69 28.85 28.89 12,828 -0.81(-2.73%)
Feb 02, 2018 29.98 30.01 29.67 29.70 4,133 -0.76(-2.50%)
Feb 01, 2018 30.53 30.61 30.41 30.46 5,247 -0.19(-0.62%)
Jan 31, 2018 30.86 30.89 30.50 30.65 8,465 -0.01(-0.03%)
Jan 30, 2018 30.78 30.62 30.66 10,901 -0.61(-1.95%)
Jan 29, 2018 31.40 31.40 31.18 31.27 2,939 -0.02(-0.06%)
Jan 26, 2018 31.16 31.29 31.15 31.29 2,762 +0.29(+0.94%)
Jan 25, 2018 31.33 31.38 30.96 31.00 4,779 -0.16(-0.51%)
Jan 24, 2018 31.38 31.39 31.05 31.16 8,167 +0.03(+0.10%)
Jan 23, 2018 31.08 31.15 31.08 31.13 3,649 -0.03(-0.10%)
Jan 22, 2018 30.99 31.16 30.92 31.16 5,932 +0.34(+1.10%)
Jan 19, 2018 30.64 30.82 30.61 30.82 5,498 +0.13(+0.42%)
Jan 18, 2018 30.68 30.74 30.62 30.69 4,747 -0.01(-0.03%)
Jan 17, 2018 30.45 30.78 30.45 30.70 6,664 +0.38(+1.24%)
Jan 16, 2018 30.66 30.76 30.21 30.32 6,314 -0.26(-0.84%)
Jan 12, 2018 30.58 30.58 30.58 0 +0.41(+1.36%)
Jan 11, 2018 29.93 30.17 29.93 30.17 2,177 +0.44(+1.48%)
Jan 10, 2018 29.79 29.73 9,259 -0.07(-0.23%)
Jan 09, 2018 29.69 29.83 29.69 29.80 2,569 +0.04(+0.13%)
Jan 08, 2018 29.78 29.78 29.57 29.76 4,507 +0.20(+0.68%)
Jan 05, 2018 29.58 29.58 29.53 29.56 9,301 +0.13(+0.45%)
Jan 04, 2018 29.46 29.46 29.30 29.43 2,934 +0.04(+0.13%)
Jan 03, 2018 29.41 29.42 29.38 29.39 2,958 +0.07(+0.24%)
Jan 02, 2018 28.99 29.32 28.99 29.32 2,383 +0.31(+1.07%)
Dec 29, 2017 29.01 29.01 29.01 0 -0.03(-0.10%)
Dec 28, 2017 29.02 29.04 29.00 29.04 2,137 +0.00(+0.00%)
Dec 27, 2017 29.09 29.09 29.01 29.04 4,479 -0.16(-0.55%)
Dec 26, 2017 29.23 29.23 29.16 29.20 7,688 +0.08(+0.27%)
Dec 22, 2017 29.12 29.12 29.12 29.12 2,326 -0.05(-0.17%)
Dec 21, 2017 29.21 29.22 29.17 29.17 4,904 +0.00(+0.00%)
Dec 20, 2017 29.13 29.20 29.13 29.17 9,724 +0.13(+0.45%)
Dec 19, 2017 29.10 29.10 29.04 29.04 2,376 -0.04(-0.14%)
Dec 18, 2017 28.88 29.08 28.88 29.08 9,005 +0.44(+1.54%)
Dec 15, 2017 28.59 28.71 28.59 28.64 1,629 +0.26(+0.92%)
Dec 14, 2017 28.49 28.49 28.38 28.38 584 -0.15(-0.53%)
Dec 13, 2017 28.46 28.55 28.46 28.53 2,979 +0.00(+0.00%)
Dec 12, 2017 28.56 28.56 28.53 28.53 2,154 +0.08(+0.28%)
Dec 11, 2017 28.42 28.45 28.41 28.45 10,004 +0.05(+0.18%)
Dec 08, 2017 28.32 28.40 28.32 28.40 3,434 +0.30(+1.07%)
Dec 07, 2017 27.99 28.17 27.99 28.10 3,000 +0.07(+0.25%)
Dec 06, 2017 28.02 28.06 28.01 28.03 2,508 +0.01(+0.04%)
Dec 05, 2017 28.10 28.11 28.02 28.02 4,737 -0.19(-0.67%)
Dec 04, 2017 28.34 28.42 28.21 28.21 9,856 +0.12(+0.43%)
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.