Skip to main content

Pacer US Cash Cows 100 ETF (NY:COWZ)

55.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 55.03 55.20 54.89 55.10 2,843,661 +0.06(+0.11%)
Jun 27, 2025 54.92 55.24 54.73 55.04 3,106,226 +0.28(+0.51%)
Jun 26, 2025 54.49 54.80 54.43 54.76 2,369,620 +0.42(+0.77%)
Jun 25, 2025 54.70 54.72 54.24 54.34 2,884,917 -0.38(-0.69%)
Jun 24, 2025 54.59 54.84 54.50 54.72 2,710,303 +0.20(+0.37%)
Jun 23, 2025 54.65 54.77 54.13 54.52 2,733,074 +0.00(+0.00%)
Jun 20, 2025 54.71 54.82 54.41 54.52 2,217,743 +0.02(+0.04%)
Jun 18, 2025 54.77 54.93 54.44 54.50 3,089,069 -0.19(-0.35%)
Jun 17, 2025 55.09 55.30 54.65 54.69 2,881,682 -0.52(-0.94%)
Jun 16, 2025 55.03 55.31 54.95 55.21 2,853,098 +0.39(+0.71%)
Jun 13, 2025 55.03 55.24 54.64 54.82 2,752,021 -0.48(-0.87%)
Jun 12, 2025 54.95 55.30 54.77 55.30 2,204,610 +0.16(+0.29%)
Jun 11, 2025 55.46 55.46 54.87 55.14 2,841,994 -0.15(-0.27%)
Jun 10, 2025 54.90 55.48 54.85 55.29 3,299,652 +0.57(+1.04%)
Jun 09, 2025 54.64 55.04 54.60 54.72 2,757,561 +0.22(+0.40%)
Jun 06, 2025 54.29 54.61 54.29 54.50 2,340,304 +0.59(+1.09%)
Jun 05, 2025 54.06 54.27 53.77 53.91 3,519,036 -0.01(-0.01%)
Jun 04, 2025 54.29 54.37 53.92 53.92 6,057,791 -0.17(-0.31%)
Jun 03, 2025 53.49 54.15 53.24 54.09 4,553,958 +0.59(+1.10%)
Jun 02, 2025 53.51 53.52 52.91 53.50 3,469,234 +0.07(+0.13%)
May 30, 2025 53.29 53.58 53.02 53.43 1,862,831 -0.17(-0.32%)
May 29, 2025 53.67 53.67 53.10 53.60 2,478,376 +0.11(+0.21%)
May 28, 2025 54.01 54.09 53.43 53.49 2,481,428 -0.51(-0.94%)
May 27, 2025 53.64 54.05 53.41 54.00 2,317,238 +0.87(+1.63%)
May 23, 2025 52.76 53.31 52.66 53.13 2,220,369 -0.32(-0.60%)
May 22, 2025 53.40 53.73 53.11 53.45 2,672,581 -0.06(-0.11%)
May 21, 2025 54.22 54.27 53.49 53.51 3,110,774 -1.05(-1.92%)
May 20, 2025 54.65 54.86 54.37 54.55 2,117,860 -0.14(-0.26%)
May 19, 2025 54.28 54.73 54.21 54.69 1,903,599 -0.03(-0.05%)
May 16, 2025 54.41 54.73 54.15 54.72 1,911,886 +0.31(+0.57%)
May 15, 2025 53.71 54.42 53.64 54.41 2,137,574 +0.58(+1.07%)
May 14, 2025 54.35 54.37 53.83 53.84 1,498,736 -0.60(-1.10%)
May 13, 2025 54.26 54.69 54.17 54.43 1,797,380 +0.17(+0.31%)
May 12, 2025 53.83 54.42 53.83 54.26 2,163,869 +1.92(+3.68%)
May 09, 2025 52.63 52.79 52.30 52.34 1,975,556 -0.14(-0.27%)
May 08, 2025 52.24 53.01 52.16 52.48 2,723,312 +0.49(+0.94%)
May 07, 2025 51.90 52.21 51.63 51.99 1,941,070 +0.21(+0.40%)
May 06, 2025 51.85 52.25 51.65 51.78 2,372,255 -0.33(-0.63%)
May 05, 2025 52.05 52.41 51.97 52.11 3,453,386 -0.30(-0.57%)
May 02, 2025 52.11 52.50 51.96 52.41 3,088,101 +0.87(+1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.