Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

57.07 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 41.04 41.04 40.57 40.69 174,858 -0.13(-0.32%)
May 27, 2021 40.97 40.97 40.79 40.83 113,626 +0.19(+0.46%)
May 26, 2021 40.53 40.64 40.38 40.64 118,361 +0.31(+0.77%)
May 25, 2021 40.81 40.81 40.29 40.33 117,868 -0.29(-0.72%)
May 24, 2021 40.87 40.87 40.60 40.62 126,553 +0.08(+0.19%)
May 21, 2021 40.67 40.83 40.49 40.54 113,450 +0.16(+0.40%)
May 20, 2021 40.32 40.53 40.11 40.38 182,796 +0.18(+0.45%)
May 19, 2021 40.20 40.23 39.66 40.20 264,324 -0.34(-0.84%)
May 18, 2021 41.07 41.07 40.54 40.54 456,408 -0.43(-1.04%)
May 17, 2021 40.90 41.03 40.70 40.97 375,654 +0.11(+0.28%)
May 14, 2021 40.78 40.89 40.62 40.85 257,009 +0.42(+1.03%)
May 13, 2021 39.93 40.59 39.80 40.44 217,282 +0.72(+1.81%)
May 12, 2021 40.55 40.68 39.67 39.72 794,505 -1.09(-2.66%)
May 11, 2021 41.22 41.22 40.47 40.81 472,121 -0.61(-1.48%)
May 10, 2021 41.54 41.97 41.39 41.42 624,762 +0.12(+0.30%)
May 07, 2021 41.01 41.33 40.75 41.30 834,211 +0.48(+1.18%)
May 06, 2021 40.54 40.82 40.23 40.82 228,718 +0.33(+0.82%)
May 05, 2021 40.51 40.57 40.10 40.49 391,825 +0.12(+0.30%)
May 04, 2021 40.28 40.36 39.96 40.36 134,641 +0.05(+0.12%)
May 03, 2021 39.95 40.50 39.91 40.32 127,930 +0.65(+1.64%)
Apr 30, 2021 39.85 39.93 39.58 39.66 106,603 -0.33(-0.83%)
Apr 29, 2021 40.00 40.06 39.72 40.00 155,065 +0.22(+0.55%)
Apr 28, 2021 39.88 39.90 39.74 39.78 220,662 +0.03(+0.07%)
Apr 27, 2021 39.66 39.88 39.62 39.75 167,705 +0.06(+0.14%)
Apr 26, 2021 40.00 40.00 39.66 39.69 140,562 -0.14(-0.36%)
Apr 23, 2021 39.72 39.97 39.43 39.83 149,266 +0.27(+0.69%)
Apr 22, 2021 40.02 40.02 39.49 39.56 148,120 -0.31(-0.78%)
Apr 21, 2021 39.47 39.90 39.46 39.87 211,079 +0.47(+1.20%)
Apr 20, 2021 39.82 39.82 39.24 39.40 266,678 -0.37(-0.94%)
Apr 19, 2021 40.07 40.08 39.67 39.77 219,751 -0.16(-0.39%)
Apr 16, 2021 39.85 40.02 39.75 39.93 239,884 +0.41(+1.03%)
Apr 15, 2021 39.53 39.56 39.34 39.52 251,161 +0.26(+0.67%)
Apr 14, 2021 39.28 39.48 39.15 39.26 80,226 +0.15(+0.39%)
Apr 13, 2021 39.39 39.39 38.97 39.11 175,028 -0.26(-0.67%)
Apr 12, 2021 39.41 39.41 39.24 39.37 75,057 +0.08(+0.19%)
Apr 09, 2021 39.10 39.30 38.98 39.30 65,952 +0.35(+0.91%)
Apr 08, 2021 39.13 39.13 38.74 38.94 175,311 -0.00(-0.01%)
Apr 07, 2021 39.21 39.21 38.90 38.95 126,793 -0.11(-0.29%)
Apr 06, 2021 39.07 39.25 39.02 39.06 128,194 +0.01(+0.02%)
Apr 05, 2021 39.05 39.14 38.81 39.05 397,624 +0.41(+1.05%)
Apr 01, 2021 38.70 38.70 38.28 38.64 151,065 +0.22(+0.57%)
Mar 31, 2021 38.90 38.90 38.43 38.43 78,764 -0.27(-0.71%)
Mar 30, 2021 38.56 38.79 38.40 38.70 144,413 +0.17(+0.44%)
Mar 29, 2021 38.82 38.98 38.44 38.53 186,241 -0.26(-0.68%)
Mar 26, 2021 38.27 38.80 38.14 38.80 157,311 +0.83(+2.19%)
Mar 25, 2021 37.23 38.04 36.98 37.96 180,090 +0.77(+2.08%)
Mar 24, 2021 37.41 37.77 37.17 37.19 83,659 -0.17(-0.46%)
Mar 23, 2021 38.11 38.11 37.27 37.36 115,750 -0.86(-2.25%)
Mar 22, 2021 38.12 38.25 37.87 38.22 45,801 +0.19(+0.49%)
Mar 19, 2021 37.74 38.26 37.61 38.03 113,414 +0.22(+0.57%)
Mar 18, 2021 37.88 38.38 37.76 37.82 53,481 -0.11(-0.30%)
Mar 17, 2021 37.75 37.94 37.36 37.93 58,463 +0.11(+0.30%)
Mar 16, 2021 37.99 37.99 37.74 37.82 26,003 -0.11(-0.30%)
Mar 15, 2021 37.73 37.95 37.65 37.93 61,887 +0.42(+1.13%)
Mar 12, 2021 37.05 37.55 37.05 37.51 78,052 +0.57(+1.53%)
Mar 11, 2021 37.11 37.14 36.80 36.94 104,989 +0.26(+0.72%)
Mar 10, 2021 36.22 36.83 36.22 36.68 138,573 +0.57(+1.59%)
Mar 09, 2021 36.68 36.68 36.08 36.10 54,396 -0.28(-0.78%)
Mar 08, 2021 35.77 36.63 35.72 36.39 200,965 +0.84(+2.36%)
Mar 05, 2021 34.93 35.65 34.56 35.55 184,564 +1.02(+2.95%)
Mar 04, 2021 34.87 35.08 34.04 34.53 78,330 -0.30(-0.87%)
Mar 03, 2021 34.88 35.14 34.65 34.83 65,141 +0.02(+0.05%)
Mar 02, 2021 34.91 35.03 34.74 34.81 53,901 -0.01(-0.03%)
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.