Pacer US Cash Cows 100 ETF (NY: COWZ )

33.49 USD +0.67 (+2.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 32.87 33.49 32.87 33.49 21,995 +0.67(+2.04%)
Dec 03, 2020 32.60 33.02 32.60 32.82 16,009 +0.16(+0.49%)
Dec 02, 2020 32.53 32.68 32.46 32.66 20,470 +0.10(+0.31%)
Dec 01, 2020 32.53 32.81 32.47 32.56 27,419 +0.37(+1.15%)
Nov 30, 2020 32.74 32.74 32.12 32.19 20,890 -0.51(-1.57%)
Nov 27, 2020 32.84 32.84 32.67 32.70 7,200 +0.02(+0.08%)
Nov 25, 2020 32.60 32.73 32.56 32.68 14,600 -0.18(-0.55%)
Nov 24, 2020 32.51 32.91 32.38 32.86 15,240 +0.73(+2.27%)
Nov 23, 2020 31.68 32.18 31.68 32.13 61,494 +0.82(+2.61%)
Nov 20, 2020 31.34 31.40 31.24 31.31 58,600 +0.04(+0.12%)
Nov 19, 2020 31.14 31.28 30.96 31.28 15,009 +0.14(+0.43%)
Nov 18, 2020 31.66 31.73 31.14 31.14 33,146 -0.41(-1.28%)
Nov 17, 2020 31.33 31.66 31.12 31.55 56,334 -0.12(-0.39%)
Nov 16, 2020 31.33 31.67 31.20 31.67 21,870 +0.82(+2.64%)
Nov 13, 2020 30.24 30.87 30.24 30.85 18,100 +0.91(+3.03%)
Nov 12, 2020 30.30 30.36 29.81 29.95 15,331 -0.59(-1.95%)
Nov 11, 2020 30.79 30.82 30.39 30.54 46,611 -0.11(-0.37%)
Nov 10, 2020 30.07 30.70 30.07 30.65 123,931 +0.63(+2.09%)
Nov 09, 2020 30.51 30.72 30.03 30.03 98,537 +0.74(+2.51%)
Nov 06, 2020 29.64 29.64 29.17 29.29 36,000 -0.25(-0.85%)
Nov 05, 2020 29.45 29.67 29.43 29.54 74,697 +0.63(+2.18%)
Nov 04, 2020 28.79 29.28 28.78 28.91 14,809 +0.14(+0.49%)
Nov 03, 2020 28.53 28.93 28.53 28.77 30,603 +0.59(+2.09%)
Nov 02, 2020 28.14 28.19 27.96 28.18 16,055 +0.63(+2.29%)
Oct 30, 2020 27.45 27.55 27.25 27.55 78,200 +0.08(+0.29%)
Oct 29, 2020 27.38 27.62 27.23 27.47 21,895 +0.12(+0.45%)
Oct 28, 2020 27.72 27.88 27.35 27.35 13,467 -0.85(-3.01%)
Oct 27, 2020 28.67 28.67 28.20 28.20 13,077 -0.33(-1.17%)
Oct 26, 2020 29.05 29.05 28.31 28.53 89,087 -0.82(-2.79%)
Oct 23, 2020 29.29 29.38 29.13 29.35 24,300 +0.11(+0.37%)
Oct 22, 2020 29.16 29.29 28.98 29.24 24,972 +0.17(+0.58%)
Oct 21, 2020 29.14 29.28 29.06 29.07 6,817 -0.27(-0.92%)
Oct 20, 2020 29.47 29.63 29.30 29.34 16,533 +0.11(+0.38%)
Oct 19, 2020 29.82 29.82 29.19 29.23 18,545 -0.41(-1.38%)
Oct 16, 2020 29.70 29.88 29.64 29.64 14,800 -0.06(-0.20%)
Oct 15, 2020 29.38 29.70 29.38 29.70 14,439 +0.20(+0.68%)
Oct 14, 2020 29.76 29.79 29.50 29.50 12,609 -0.04(-0.13%)
Oct 13, 2020 29.57 29.66 29.47 29.54 56,535 -0.22(-0.74%)
Oct 12, 2020 29.75 29.81 29.65 29.76 11,798 +0.11(+0.37%)
Oct 09, 2020 29.90 29.90 29.61 29.65 50,800 -0.06(-0.22%)
Oct 08, 2020 29.49 29.71 29.49 29.71 11,802 +0.49(+1.69%)
Oct 07, 2020 28.90 29.27 28.90 29.22 57,241 +0.56(+1.95%)
Oct 06, 2020 29.07 29.30 28.62 28.66 31,399 -0.34(-1.17%)
Oct 05, 2020 28.75 29.03 28.75 29.00 99,209 +0.55(+1.94%)
Oct 02, 2020 27.66 28.52 27.66 28.45 13,400 +0.23(+0.81%)
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.