Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

48.94 -0.16 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 49.34 49.45 48.90 48.94 1,493,078 -0.16(-0.33%)
Sep 21, 2023 49.70 49.70 49.06 49.10 1,891,370 -0.94(-1.88%)
Sep 20, 2023 50.43 50.78 50.02 50.04 1,581,217 -0.37(-0.73%)
Sep 19, 2023 50.73 50.81 50.19 50.41 1,545,020 -0.15(-0.30%)
Sep 18, 2023 50.68 50.77 50.43 50.56 1,213,482 +0.02(+0.04%)
Sep 15, 2023 51.10 51.11 50.49 50.54 1,477,624 -0.76(-1.48%)
Sep 14, 2023 51.19 51.40 51.09 51.30 1,689,738 +0.61(+1.20%)
Sep 13, 2023 51.16 51.26 50.48 50.69 1,892,398 -0.39(-0.76%)
Sep 12, 2023 50.83 51.27 50.79 51.08 1,766,615 +0.32(+0.63%)
Sep 11, 2023 51.24 51.41 50.71 50.76 1,604,930 -0.24(-0.47%)
Sep 08, 2023 50.75 51.22 50.71 51.00 1,763,620 +0.43(+0.85%)
Sep 07, 2023 50.66 50.84 50.40 50.57 1,309,352 -0.18(-0.35%)
Sep 06, 2023 50.87 51.15 50.45 50.75 1,471,049 -0.22(-0.43%)
Sep 05, 2023 51.61 51.66 50.95 50.97 1,341,670 -0.54(-1.05%)
Sep 01, 2023 51.27 51.60 51.24 51.51 1,384,337 +0.59(+1.16%)
Aug 31, 2023 51.12 51.12 50.78 50.92 1,515,366 -0.07(-0.14%)
Aug 30, 2023 50.97 51.12 50.86 50.99 1,832,465 +0.14(+0.28%)
Aug 29, 2023 50.36 50.86 50.17 50.85 1,659,095 +0.56(+1.11%)
Aug 28, 2023 50.22 50.57 50.10 50.29 2,132,172 +0.25(+0.50%)
Aug 25, 2023 50.00 50.25 49.47 50.04 1,560,108 +0.29(+0.58%)
Aug 24, 2023 50.00 50.27 49.73 49.75 2,394,046 -0.34(-0.68%)
Aug 23, 2023 50.13 50.25 49.82 50.09 1,674,734 -0.15(-0.30%)
Aug 22, 2023 50.64 50.76 50.19 50.24 1,237,965 -0.30(-0.59%)
Aug 21, 2023 50.72 50.83 50.23 50.54 1,702,106 -0.01(-0.02%)
Aug 18, 2023 50.05 50.63 49.92 50.55 1,793,503 +0.23(+0.46%)
Aug 17, 2023 50.79 51.06 50.28 50.32 1,828,567 -0.19(-0.38%)
Aug 16, 2023 50.85 51.19 50.48 50.51 1,440,305 -0.30(-0.59%)
Aug 15, 2023 51.31 51.31 50.76 50.81 1,392,904 -0.82(-1.59%)
Aug 14, 2023 51.58 51.63 51.20 51.63 1,414,405 -0.02(-0.04%)
Aug 11, 2023 51.30 51.84 51.29 51.65 1,595,606 +0.22(+0.43%)
Aug 10, 2023 51.77 52.09 51.15 51.43 1,509,885 -0.06(-0.12%)
Aug 09, 2023 51.51 51.91 51.36 51.49 2,210,053 +0.26(+0.51%)
Aug 08, 2023 50.69 51.26 50.38 51.23 1,484,020 +0.06(+0.12%)
Aug 07, 2023 50.93 51.30 50.83 51.17 1,176,490 +0.42(+0.83%)
Aug 04, 2023 50.89 51.32 50.66 50.75 1,360,670 +0.20(+0.40%)
Aug 03, 2023 50.40 50.84 50.13 50.55 1,667,936 +0.06(+0.12%)
Aug 02, 2023 50.64 50.80 50.24 50.49 1,481,458 -0.45(-0.88%)
Aug 01, 2023 50.85 51.05 50.66 50.94 1,430,154 -0.18(-0.35%)
Jul 31, 2023 50.95 51.16 50.90 51.12 1,428,929 +0.33(+0.65%)
Jul 28, 2023 50.61 50.82 50.38 50.79 1,345,250 +0.45(+0.89%)
Jul 27, 2023 50.86 51.00 50.21 50.34 1,740,401 -0.27(-0.53%)
Jul 26, 2023 50.35 50.76 50.21 50.61 1,494,090 +0.11(+0.22%)
Jul 25, 2023 50.22 50.73 50.15 50.50 1,563,363 +0.24(+0.48%)
Jul 24, 2023 50.12 50.48 50.11 50.26 1,435,586 +0.23(+0.46%)
Jul 21, 2023 50.05 50.17 49.78 50.03 1,039,802 +0.05(+0.10%)
Jul 20, 2023 49.83 50.02 49.57 49.98 1,704,995 +0.36(+0.73%)
Jul 19, 2023 49.62 49.82 49.48 49.62 1,556,487 +0.13(+0.26%)
Jul 18, 2023 48.74 49.68 48.73 49.49 1,579,779 +0.79(+1.62%)
Jul 17, 2023 48.50 48.85 48.35 48.70 1,387,219 +0.06(+0.12%)
Jul 14, 2023 49.27 49.29 48.48 48.64 2,111,093 -0.63(-1.28%)
Jul 13, 2023 49.22 49.47 49.03 49.27 2,961,506 +0.25(+0.51%)
Jul 12, 2023 49.20 49.37 48.99 49.02 1,643,350 +0.16(+0.33%)
Jul 11, 2023 48.20 48.92 48.16 48.86 1,873,087 +0.91(+1.90%)
Jul 10, 2023 47.50 48.03 47.39 47.95 1,420,628 +0.38(+0.80%)
Jul 07, 2023 46.93 48.00 46.79 47.57 1,477,575 +0.57(+1.21%)
Jul 06, 2023 47.37 47.43 46.60 47.00 1,851,956 -0.75(-1.57%)
Jul 05, 2023 48.05 48.05 47.61 47.75 1,283,400 -0.33(-0.69%)
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.