Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

53.77 +0.17 (+0.32%)
Streaming Delayed Price Updated: 11:20 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 53.44 53.68 53.30 53.60 1,699,783 +0.11(+0.21%)
Feb 22, 2024 53.10 53.60 52.93 53.49 1,604,280 +0.49(+0.92%)
Feb 21, 2024 52.61 53.00 52.55 53.00 1,941,839 +0.50(+0.95%)
Feb 20, 2024 52.45 52.69 52.37 52.50 1,846,747 -0.31(-0.59%)
Feb 16, 2024 52.96 53.20 52.79 52.81 1,813,391 -0.38(-0.71%)
Feb 15, 2024 52.31 53.24 52.31 53.19 2,125,033 +0.92(+1.76%)
Feb 14, 2024 52.14 52.29 51.84 52.27 2,177,257 +0.40(+0.77%)
Feb 13, 2024 52.05 52.18 51.53 51.87 2,222,372 -0.89(-1.69%)
Feb 12, 2024 52.23 52.91 52.23 52.76 2,016,586 +0.62(+1.19%)
Feb 09, 2024 52.22 52.25 51.88 52.14 1,860,985 -0.18(-0.34%)
Feb 08, 2024 52.08 52.33 51.95 52.32 1,841,201 +0.28(+0.54%)
Feb 07, 2024 51.99 52.12 51.75 52.04 1,969,926 +0.24(+0.46%)
Feb 06, 2024 51.63 51.98 51.56 51.80 2,361,394 +0.30(+0.58%)
Feb 05, 2024 51.58 51.74 51.10 51.50 2,515,811 -0.33(-0.64%)
Feb 02, 2024 51.88 52.07 51.41 51.83 1,857,919 -0.19(-0.37%)
Feb 01, 2024 51.88 52.06 51.54 52.02 2,282,958 +0.31(+0.60%)
Jan 31, 2024 52.39 52.43 51.70 51.71 2,032,089 -0.67(-1.28%)
Jan 30, 2024 51.89 52.42 51.80 52.38 2,182,682 +0.36(+0.69%)
Jan 29, 2024 51.91 52.05 51.62 52.02 2,055,545 +0.09(+0.17%)
Jan 26, 2024 51.83 52.03 51.59 51.93 1,749,839 +0.17(+0.33%)
Jan 25, 2024 51.38 51.76 51.21 51.76 2,095,517 +0.70(+1.37%)
Jan 24, 2024 51.43 51.52 50.99 51.06 2,443,547 -0.09(-0.18%)
Jan 23, 2024 51.34 51.49 51.03 51.15 2,413,634 -0.37(-0.72%)
Jan 22, 2024 51.29 51.53 51.14 51.52 2,057,134 +0.27(+0.53%)
Jan 19, 2024 50.95 51.28 50.63 51.25 1,998,223 +0.39(+0.77%)
Jan 18, 2024 50.95 50.95 50.45 50.86 2,629,330 +0.09(+0.18%)
Jan 17, 2024 50.71 51.01 50.61 50.77 2,106,889 -0.43(-0.84%)
Jan 16, 2024 51.54 51.57 51.07 51.20 1,955,870 -0.57(-1.10%)
Jan 12, 2024 52.15 52.24 51.66 51.77 1,923,303 -0.02(-0.04%)
Jan 11, 2024 51.83 51.83 51.40 51.79 1,867,444 +0.12(+0.23%)
Jan 10, 2024 51.82 51.85 51.49 51.67 2,072,991 -0.08(-0.15%)
Jan 09, 2024 51.91 51.94 51.59 51.75 2,559,206 -0.35(-0.67%)
Jan 08, 2024 51.64 52.10 51.37 52.10 2,645,715 +0.29(+0.56%)
Jan 05, 2024 51.65 52.12 51.62 51.81 1,973,443 +0.19(+0.37%)
Jan 04, 2024 52.12 52.23 51.59 51.62 2,444,251 -0.40(-0.77%)
Jan 03, 2024 52.13 52.37 51.73 52.02 2,380,828 -0.25(-0.48%)
Jan 02, 2024 51.82 52.50 51.81 52.27 2,101,542 +0.28(+0.54%)
Dec 29, 2023 52.24 52.31 51.87 51.99 1,992,271 -0.20(-0.38%)
Dec 28, 2023 52.39 52.47 52.15 52.19 3,100,481 -0.19(-0.36%)
Dec 27, 2023 52.53 52.56 52.27 52.38 1,733,888 -0.40(-0.76%)
Dec 26, 2023 52.69 52.91 52.57 52.78 1,153,793 +0.28(+0.53%)
Dec 22, 2023 52.50 52.74 52.33 52.50 2,250,085 +0.17(+0.32%)
Dec 21, 2023 52.16 52.34 51.89 52.33 2,537,131 +0.46(+0.89%)
Dec 20, 2023 52.56 52.77 51.85 51.87 2,629,752 -0.66(-1.26%)
Dec 19, 2023 52.17 52.56 52.04 52.53 2,022,050 +0.63(+1.21%)
Dec 18, 2023 52.34 52.34 51.90 51.90 2,147,418 +0.05(+0.11%)
Dec 15, 2023 52.15 52.15 51.77 51.84 2,630,654 -0.41(-0.78%)
Dec 14, 2023 51.64 52.32 51.43 52.25 2,614,541 +1.18(+2.31%)
Dec 13, 2023 50.23 51.08 50.00 51.07 2,080,098 +0.86(+1.71%)
Dec 12, 2023 50.49 50.49 50.09 50.21 1,685,300 -0.37(-0.73%)
Dec 11, 2023 50.34 50.66 50.27 50.58 1,627,638 +0.20(+0.40%)
Dec 08, 2023 50.18 50.55 50.14 50.38 1,943,063 +0.28(+0.56%)
Dec 07, 2023 50.07 50.24 49.95 50.10 1,707,666 +0.21(+0.42%)
Dec 06, 2023 50.26 50.51 49.85 49.89 2,227,694 -0.27(-0.54%)
Dec 05, 2023 50.49 50.56 50.16 50.16 1,763,092 -0.40(-0.79%)
Dec 04, 2023 50.51 50.95 50.44 50.56 2,302,331 -0.22(-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.