Pacer US Cash Cows 100 ETF (NY: COWZ )

57.07 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.26 26.58 26.17 26.35 61,679 +0.26(+1.01%)
Sep 29, 2020 26.39 26.39 26.00 26.09 23,821 -0.21(-0.81%)
Sep 28, 2020 26.22 26.40 26.20 26.30 40,251 +0.52(+2.03%)
Sep 25, 2020 25.49 25.78 25.49 25.78 5,884 +0.23(+0.90%)
Sep 24, 2020 25.55 25.81 25.21 25.55 47,033 -0.04(-0.16%)
Sep 23, 2020 26.28 26.36 25.59 25.59 40,782 -0.56(-2.13%)
Sep 22, 2020 26.11 26.17 25.95 26.14 33,652 +0.16(+0.63%)
Sep 21, 2020 26.34 26.39 25.74 25.98 29,028 -0.83(-3.10%)
Sep 18, 2020 27.11 27.14 26.68 26.81 17,244 -0.26(-0.97%)
Sep 17, 2020 26.81 27.12 26.81 27.07 24,833 -0.08(-0.31%)
Sep 16, 2020 27.22 27.42 27.11 27.16 13,884 +0.19(+0.72%)
Sep 15, 2020 27.05 27.14 26.95 26.96 35,172 -0.04(-0.15%)
Sep 14, 2020 26.70 27.01 26.70 27.00 16,696 +0.46(+1.73%)
Sep 11, 2020 26.39 26.60 26.32 26.55 11,532 +0.28(+1.06%)
Sep 10, 2020 26.82 26.82 26.27 26.27 10,876 -0.49(-1.84%)
Sep 09, 2020 26.58 26.86 26.46 26.76 18,844 +0.42(+1.61%)
Sep 08, 2020 26.50 26.64 26.34 26.34 19,267 -0.36(-1.34%)
Sep 04, 2020 26.96 27.03 26.51 26.69 46,343 -0.10(-0.39%)
Sep 03, 2020 27.45 27.49 26.67 26.80 17,426 -0.67(-2.45%)
Sep 02, 2020 27.00 27.48 27.00 27.47 11,682 +0.63(+2.35%)
Sep 01, 2020 26.90 26.90 26.75 26.84 27,819 -0.07(-0.25%)
Aug 31, 2020 27.04 27.04 26.91 26.91 9,712 -0.17(-0.64%)
Aug 28, 2020 26.91 27.08 26.91 27.08 9,268 +0.21(+0.78%)
Aug 27, 2020 26.81 26.96 26.81 26.87 21,661 +0.12(+0.44%)
Aug 26, 2020 26.77 26.82 26.65 26.75 16,219 -0.04(-0.14%)
Aug 25, 2020 27.07 27.07 26.66 26.79 12,994 -0.14(-0.51%)
Aug 24, 2020 26.69 26.93 26.58 26.93 9,922 +0.50(+1.87%)
Aug 21, 2020 26.46 26.46 26.33 26.43 209,086 -0.03(-0.11%)
Aug 20, 2020 26.58 26.61 26.46 26.46 11,235 -0.23(-0.86%)
Aug 19, 2020 26.78 26.93 26.69 26.69 10,714 -0.01(-0.05%)
Aug 18, 2020 26.84 26.84 26.69 26.70 9,407 -0.09(-0.35%)
Aug 17, 2020 26.91 26.91 26.76 26.80 14,827 -0.06(-0.21%)
Aug 14, 2020 26.58 26.88 26.56 26.85 18,968 +0.22(+0.82%)
Aug 13, 2020 26.76 26.76 26.57 26.63 14,117 -0.24(-0.90%)
Aug 12, 2020 27.05 27.05 26.80 26.88 14,180 +0.07(+0.26%)
Aug 11, 2020 27.06 27.23 26.78 26.81 22,384 -0.01(-0.03%)
Aug 10, 2020 26.44 26.81 26.44 26.81 19,723 +0.45(+1.72%)
Aug 07, 2020 26.20 26.38 26.12 26.36 10,562 +0.17(+0.64%)
Aug 06, 2020 26.18 26.29 26.14 26.19 40,782 +0.01(+0.04%)
Aug 05, 2020 26.25 26.28 26.13 26.18 17,498 +0.11(+0.43%)
Aug 04, 2020 25.99 26.12 25.96 26.07 21,235 +0.04(+0.14%)
Aug 03, 2020 25.77 26.09 25.77 26.04 15,649 +0.35(+1.37%)
Jul 31, 2020 25.83 25.83 25.37 25.68 17,244 -0.19(-0.72%)
Jul 30, 2020 25.83 25.93 25.64 25.87 19,868 -0.16(-0.61%)
Jul 29, 2020 25.80 26.12 25.80 26.03 32,579 +0.34(+1.34%)
Jul 28, 2020 26.00 26.00 25.66 25.68 59,704 -0.35(-1.35%)
Jul 27, 2020 25.78 26.04 25.68 26.04 193,204 +0.31(+1.19%)
Jul 24, 2020 25.78 25.91 25.63 25.73 12,502 -0.16(-0.61%)
Jul 23, 2020 25.92 26.11 25.79 25.89 22,633 -0.02(-0.07%)
Jul 22, 2020 25.65 25.91 25.65 25.91 52,370 +0.28(+1.09%)
Jul 21, 2020 25.56 25.78 25.55 25.63 27,567 +0.21(+0.84%)
Jul 20, 2020 25.56 25.56 25.33 25.41 15,227 -0.23(-0.90%)
Jul 17, 2020 25.78 25.81 25.60 25.65 22,848 -0.02(-0.06%)
Jul 16, 2020 25.46 25.72 25.40 25.66 65,674 +0.17(+0.68%)
Jul 15, 2020 25.27 25.52 25.22 25.49 91,481 +0.60(+2.42%)
Jul 14, 2020 24.35 24.96 24.35 24.88 34,861 +0.37(+1.51%)
Jul 13, 2020 24.69 24.90 24.48 24.51 15,701 +0.00(+0.00%)
Jul 10, 2020 24.12 24.51 24.12 24.51 15,304 +0.47(+1.97%)
Jul 09, 2020 24.62 24.62 23.86 24.04 39,414 -0.55(-2.23%)
Jul 08, 2020 24.70 24.77 24.44 24.59 23,407 -0.02(-0.08%)
Jul 07, 2020 24.78 24.86 24.61 24.61 116,123 -0.42(-1.67%)
Jul 06, 2020 25.19 25.19 24.91 25.02 23,238 +0.30(+1.20%)
Jul 02, 2020 25.02 25.15 24.71 24.73 117,583 +0.15(+0.60%)
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.