Pacer US Cash Cows 100 ETF (NY: COWZ )

36.25 USD +0.28 (+0.77%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 36.17 36.29 35.95 36.25 131,834 +0.28(+0.77%)
Jan 25, 2021 35.98 36.31 35.76 35.98 116,507 +0.13(+0.36%)
Jan 22, 2021 35.60 35.86 35.44 35.85 30,200 -0.07(-0.19%)
Jan 21, 2021 35.77 36.00 35.77 35.92 44,272 +0.04(+0.11%)
Jan 20, 2021 35.88 35.88 35.69 35.88 27,627 +0.31(+0.87%)
Jan 19, 2021 35.90 35.90 35.52 35.57 55,602 +0.01(+0.03%)
Jan 15, 2021 35.75 35.75 35.23 35.56 347,900 -0.21(-0.59%)
Jan 14, 2021 35.56 35.97 35.53 35.77 41,068 +0.44(+1.25%)
Jan 13, 2021 35.66 35.66 35.31 35.33 66,157 -0.20(-0.56%)
Jan 12, 2021 35.17 35.57 35.17 35.53 59,793 +0.41(+1.18%)
Jan 11, 2021 34.59 35.24 34.59 35.12 64,944 +0.17(+0.47%)
Jan 08, 2021 35.14 35.14 34.71 34.95 38,500 -0.07(-0.20%)
Jan 07, 2021 34.80 35.07 34.80 35.02 39,491 +0.29(+0.84%)
Jan 06, 2021 33.73 34.93 33.73 34.73 86,312 +1.08(+3.21%)
Jan 05, 2021 33.10 33.80 33.10 33.65 33,247 +0.42(+1.26%)
Jan 04, 2021 33.58 33.63 32.98 33.23 27,025 -0.33(-0.98%)
Dec 31, 2020 33.56 33.56 33.56 13,304 +0.17(+0.51%)
Dec 30, 2020 33.34 33.51 33.33 33.39 13,304 +0.20(+0.60%)
Dec 29, 2020 33.40 33.40 33.10 33.19 25,351 -0.16(-0.48%)
Dec 28, 2020 33.68 33.68 33.33 33.35 24,635 +0.05(+0.16%)
Dec 24, 2020 33.23 33.30 33.17 33.30 20,000 +0.03(+0.08%)
Dec 23, 2020 32.99 33.37 32.99 33.27 19,469 +0.31(+0.94%)
Dec 22, 2020 32.92 33.02 32.85 32.96 29,446 -0.04(-0.12%)
Dec 21, 2020 32.92 33.04 32.54 33.00 24,929 -0.53(-1.58%)
Dec 18, 2020 33.87 33.87 33.47 33.53 12,400 -0.10(-0.30%)
Dec 17, 2020 33.73 33.73 33.50 33.63 19,036 +0.19(+0.57%)
Dec 16, 2020 33.47 33.51 33.32 33.44 15,131 -0.01(-0.04%)
Dec 15, 2020 33.20 33.46 33.05 33.45 26,451 +0.43(+1.32%)
Dec 14, 2020 33.63 33.63 33.02 33.02 18,259 -0.02(-0.07%)
Dec 11, 2020 33.03 33.22 32.88 33.04 15,600 -0.27(-0.80%)
Dec 10, 2020 33.03 33.35 33.03 33.31 12,899 -0.03(-0.09%)
Dec 09, 2020 33.30 33.42 33.13 33.34 26,325 +0.11(+0.33%)
Dec 08, 2020 32.96 33.23 32.96 33.23 29,309 +0.05(+0.15%)
Dec 07, 2020 33.32 33.39 33.04 33.18 29,725 -0.31(-0.93%)
Dec 04, 2020 32.87 33.49 32.87 33.49 21,900 +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%)
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.