Pacer US Cash Cows 100 ETF (NY: COWZ )

57.37 -0.53 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.60 31.60 31.60 14,128 +0.16(+0.51%)
Dec 30, 2020 31.40 31.55 31.39 31.44 14,128 +0.19(+0.60%)
Dec 29, 2020 31.45 31.45 31.17 31.25 26,921 -0.15(-0.48%)
Dec 28, 2020 31.72 31.72 31.39 31.40 26,160 +0.05(+0.16%)
Dec 24, 2020 31.29 31.36 31.24 31.36 21,238 +0.03(+0.08%)
Dec 23, 2020 31.07 31.42 31.07 31.33 20,674 +0.29(+0.94%)
Dec 22, 2020 31.00 31.09 30.93 31.04 31,269 -0.04(-0.12%)
Dec 21, 2020 31.00 31.11 30.64 31.08 26,473 -0.27(-0.85%)
Dec 18, 2020 31.66 31.66 31.29 31.34 13,265 -0.10(-0.30%)
Dec 17, 2020 31.53 31.53 31.31 31.44 20,365 +0.18(+0.57%)
Dec 16, 2020 31.28 31.32 31.15 31.26 16,187 -0.01(-0.04%)
Dec 15, 2020 31.03 31.28 30.89 31.27 28,297 +0.41(+1.32%)
Dec 14, 2020 31.44 31.44 30.86 30.86 19,533 -0.02(-0.07%)
Dec 11, 2020 30.87 31.06 30.74 30.89 16,689 -0.25(-0.80%)
Dec 10, 2020 30.87 31.17 30.87 31.14 13,799 -0.03(-0.09%)
Dec 09, 2020 31.13 31.24 30.97 31.16 28,162 +0.10(+0.33%)
Dec 08, 2020 30.81 31.06 30.81 31.06 31,355 +0.05(+0.15%)
Dec 07, 2020 31.15 31.21 30.88 31.01 31,800 -0.29(-0.93%)
Dec 04, 2020 30.72 31.30 30.72 31.30 23,429 +0.63(+2.04%)
Dec 03, 2020 30.47 30.86 30.47 30.68 17,126 +0.15(+0.49%)
Dec 02, 2020 30.41 30.55 30.34 30.53 21,899 +0.09(+0.31%)
Dec 01, 2020 30.41 30.67 30.35 30.44 29,333 +0.35(+1.15%)
Nov 30, 2020 30.60 30.60 30.02 30.09 22,348 -0.48(-1.57%)
Nov 27, 2020 30.70 30.70 30.54 30.57 7,702 +0.02(+0.08%)
Nov 25, 2020 30.47 30.59 30.44 30.55 15,619 -0.17(-0.55%)
Nov 24, 2020 30.39 30.76 30.27 30.72 16,304 +0.68(+2.27%)
Nov 23, 2020 29.61 30.08 29.61 30.03 65,787 +0.76(+2.61%)
Nov 20, 2020 29.29 29.35 29.20 29.27 62,691 +0.04(+0.12%)
Nov 19, 2020 29.11 29.23 28.94 29.23 16,056 +0.13(+0.43%)
Nov 18, 2020 29.59 29.66 29.11 29.11 35,460 -0.38(-1.28%)
Nov 17, 2020 29.29 29.59 29.09 29.49 60,267 -0.12(-0.39%)
Nov 16, 2020 29.29 29.60 29.16 29.60 23,396 +0.76(+2.64%)
Nov 13, 2020 28.27 28.86 28.27 28.84 19,363 +0.85(+3.03%)
Nov 12, 2020 28.32 28.38 27.86 27.99 16,401 -0.56(-1.95%)
Nov 11, 2020 28.78 28.81 28.41 28.55 49,865 -0.10(-0.37%)
Nov 10, 2020 28.11 28.70 28.11 28.65 132,583 +0.59(+2.09%)
Nov 09, 2020 28.52 28.72 28.07 28.07 105,416 +0.69(+2.51%)
Nov 06, 2020 27.71 27.71 27.27 27.38 38,513 -0.23(-0.85%)
Nov 05, 2020 27.53 27.73 27.51 27.61 79,912 +0.59(+2.18%)
Nov 04, 2020 26.91 27.37 26.90 27.02 15,842 +0.13(+0.49%)
Nov 03, 2020 26.67 27.04 26.67 26.89 32,739 +0.55(+2.09%)
Nov 02, 2020 26.30 26.35 26.14 26.34 17,175 +0.59(+2.29%)
Oct 30, 2020 25.66 25.75 25.47 25.75 83,659 +0.07(+0.29%)
Oct 29, 2020 25.59 25.82 25.45 25.68 23,423 +0.11(+0.45%)
Oct 28, 2020 25.91 26.06 25.56 25.56 14,407 -0.79(-3.01%)
Oct 27, 2020 26.80 26.80 26.36 26.36 13,990 -0.31(-1.17%)
Oct 26, 2020 27.15 27.15 26.46 26.67 95,306 -0.77(-2.79%)
Oct 23, 2020 27.38 27.46 27.23 27.43 25,996 +0.10(+0.37%)
Oct 22, 2020 27.26 27.38 27.09 27.33 26,715 +0.16(+0.58%)
Oct 21, 2020 27.24 27.37 27.16 27.17 7,292 -0.25(-0.92%)
Oct 20, 2020 27.55 27.70 27.39 27.43 17,687 +0.10(+0.38%)
Oct 19, 2020 27.87 27.87 27.29 27.32 19,839 -0.38(-1.38%)
Oct 16, 2020 27.76 27.93 27.71 27.71 15,833 -0.06(-0.20%)
Oct 15, 2020 27.46 27.76 27.46 27.76 15,447 +0.19(+0.68%)
Oct 14, 2020 27.82 27.84 27.57 27.57 13,489 -0.04(-0.13%)
Oct 13, 2020 27.64 27.72 27.55 27.61 60,482 -0.20(-0.74%)
Oct 12, 2020 27.81 27.86 27.71 27.82 12,621 +0.10(+0.37%)
Oct 09, 2020 27.95 27.95 27.68 27.71 54,346 -0.06(-0.22%)
Oct 08, 2020 27.57 27.78 27.57 27.78 12,626 +0.46(+1.69%)
Oct 07, 2020 27.01 27.36 27.01 27.31 61,237 +0.52(+1.95%)
Oct 06, 2020 27.17 27.39 26.75 26.79 33,591 -0.32(-1.17%)
Oct 05, 2020 26.87 27.14 26.87 27.11 106,135 +0.52(+1.94%)
Oct 02, 2020 25.85 26.66 25.85 26.59 14,335 +0.21(+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.