Pacer US Cash Cows 100 ETF (NY: COWZ )

45.16 USD +0.05 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 45.04 45.32 44.87 45.16 147,806 +0.05(+0.11%)
Oct 15, 2021 45.33 45.46 45.09 45.11 160,564 +0.09(+0.20%)
Oct 14, 2021 44.71 45.09 44.63 45.02 332,531 +0.70(+1.58%)
Oct 13, 2021 44.35 44.43 43.80 44.32 340,055 +0.04(+0.09%)
Oct 12, 2021 44.40 44.53 44.16 44.28 78,060 -0.02(-0.05%)
Oct 11, 2021 44.71 44.94 44.30 44.30 259,611 -0.27(-0.61%)
Oct 08, 2021 44.71 44.87 44.53 44.57 190,566 -0.10(-0.22%)
Oct 07, 2021 44.36 44.88 44.36 44.67 122,012 +0.64(+1.45%)
Oct 06, 2021 43.91 44.05 43.39 44.03 222,088 -0.26(-0.59%)
Oct 05, 2021 44.45 44.65 44.13 44.29 323,649 +0.07(+0.16%)
Oct 04, 2021 44.30 44.77 44.08 44.22 223,068 -0.05(-0.11%)
Oct 01, 2021 44.00 44.52 43.57 44.27 212,351 +0.57(+1.30%)
Sep 30, 2021 44.83 44.83 43.70 43.70 233,838 -1.11(-2.48%)
Sep 29, 2021 44.88 45.01 44.63 44.81 156,298 +0.14(+0.31%)
Sep 28, 2021 45.09 45.25 44.65 44.67 162,456 -0.53(-1.17%)
Sep 27, 2021 44.80 45.36 44.80 45.20 154,310 +0.58(+1.30%)
Sep 24, 2021 44.34 44.78 44.34 44.62 97,531 +0.07(+0.16%)
Sep 23, 2021 44.10 44.83 44.10 44.55 142,683 +0.55(+1.25%)
Sep 22, 2021 43.63 44.31 43.63 44.00 65,983 +0.66(+1.52%)
Sep 21, 2021 43.86 43.91 43.22 43.34 118,872 -0.16(-0.37%)
Sep 20, 2021 43.43 43.77 43.01 43.50 156,299 -0.87(-1.96%)
Sep 17, 2021 44.59 44.61 44.24 44.37 74,734 -0.21(-0.47%)
Sep 16, 2021 44.43 44.76 44.31 44.58 159,280 +0.10(+0.22%)
Sep 15, 2021 43.82 44.51 43.82 44.48 86,941 +0.63(+1.44%)
Sep 14, 2021 44.34 44.34 43.78 43.85 111,414 -0.38(-0.86%)
Sep 13, 2021 44.34 44.41 44.04 44.23 99,625 +0.10(+0.23%)
Sep 10, 2021 44.79 44.81 44.10 44.13 90,353 -0.47(-1.05%)
Sep 09, 2021 44.45 44.78 44.42 44.60 61,782 +0.08(+0.18%)
Sep 08, 2021 44.67 44.74 44.42 44.52 111,573 -0.28(-0.62%)
Sep 07, 2021 45.12 45.12 44.76 44.80 127,685 -0.40(-0.88%)
Sep 03, 2021 45.25 45.25 45.01 45.20 109,483 -0.11(-0.24%)
Sep 02, 2021 45.06 45.35 45.06 45.31 95,984 +0.31(+0.69%)
Sep 01, 2021 45.17 45.17 44.81 45.00 176,815 -0.05(-0.11%)
Aug 31, 2021 45.00 45.09 44.89 45.05 339,104 +0.11(+0.24%)
Aug 30, 2021 45.02 45.17 44.77 44.94 183,680 -0.01(-0.02%)
Aug 27, 2021 44.80 45.05 44.66 44.95 202,539 +0.22(+0.49%)
Aug 26, 2021 45.23 45.23 44.63 44.73 125,490 -0.39(-0.86%)
Aug 25, 2021 45.04 45.25 44.88 45.12 150,323 +0.27(+0.60%)
Aug 24, 2021 44.78 45.02 44.70 44.85 97,937 +0.19(+0.42%)
Aug 23, 2021 44.64 44.74 44.50 44.66 84,753 +0.29(+0.65%)
Aug 20, 2021 43.95 44.40 43.95 44.37 91,930 +0.53(+1.21%)
Aug 19, 2021 43.79 44.10 43.56 43.84 112,787 -0.22(-0.50%)
Aug 18, 2021 44.42 44.58 44.04 44.06 125,334 -0.34(-0.77%)
Aug 17, 2021 44.49 44.53 43.95 44.40 115,521 -0.35(-0.78%)
Aug 16, 2021 44.54 44.76 44.20 44.75 120,065 +0.08(+0.18%)
Aug 13, 2021 44.97 44.97 44.62 44.67 115,281 -0.20(-0.45%)
Aug 12, 2021 45.01 45.01 44.61 44.87 151,822 -0.02(-0.04%)
Aug 11, 2021 44.88 44.89 44.61 44.89 85,572 +0.09(+0.20%)
Aug 10, 2021 44.47 44.91 44.37 44.80 133,644 +0.43(+0.97%)
Aug 09, 2021 44.17 44.47 44.02 44.37 102,819 +0.25(+0.57%)
Aug 06, 2021 44.15 44.22 43.99 44.12 148,271 +0.01(+0.02%)
Aug 05, 2021 43.92 44.29 43.92 44.11 92,233 +0.20(+0.46%)
Aug 04, 2021 44.32 44.39 43.91 43.91 173,250 -0.60(-1.35%)
Aug 03, 2021 43.98 44.51 43.46 44.51 588,483 +0.72(+1.64%)
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.