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 (%)
Mar 31, 2020 20.60 20.92 20.30 20.41 319,311 -0.23(-1.12%)
Mar 30, 2020 20.23 20.68 19.85 20.64 121,520 +0.44(+2.20%)
Mar 27, 2020 20.45 20.51 19.92 20.20 266,532 -0.87(-4.12%)
Mar 26, 2020 20.14 21.12 20.14 21.07 107,193 +1.07(+5.34%)
Mar 25, 2020 19.58 20.80 19.12 20.00 139,687 +0.61(+3.16%)
Mar 24, 2020 18.58 19.42 18.58 19.39 37,749 +1.81(+10.30%)
Mar 23, 2020 18.07 18.07 17.24 17.58 174,418 -0.66(-3.62%)
Mar 20, 2020 19.30 19.44 18.11 18.24 78,373 -0.64(-3.39%)
Mar 19, 2020 18.72 19.38 18.17 18.88 168,792 +0.31(+1.66%)
Mar 18, 2020 19.09 19.43 16.64 18.57 167,275 -1.47(-7.35%)
Mar 17, 2020 19.55 20.15 18.93 20.04 406,650 +0.84(+4.36%)
Mar 16, 2020 18.77 20.61 18.20 19.20 205,061 -2.40(-11.09%)
Mar 13, 2020 21.07 21.60 19.95 21.60 318,981 +1.72(+8.66%)
Mar 12, 2020 20.29 20.91 19.64 19.88 318,971 -2.24(-10.13%)
Mar 11, 2020 22.78 22.81 21.87 22.12 61,772 -1.11(-4.78%)
Mar 10, 2020 23.17 23.23 22.07 23.23 64,047 +0.93(+4.17%)
Mar 09, 2020 22.32 23.31 22.21 22.30 182,946 -1.97(-8.11%)
Mar 06, 2020 23.77 24.44 23.74 24.27 89,788 -0.36(-1.45%)
Mar 05, 2020 24.83 25.08 24.46 24.63 35,845 -0.91(-3.55%)
Mar 04, 2020 25.06 25.53 24.94 25.53 35,149 +0.71(+2.85%)
Mar 03, 2020 25.34 25.73 24.52 24.83 182,307 -0.51(-1.99%)
Mar 02, 2020 24.83 25.33 24.27 25.33 150,639 +0.65(+2.64%)
Feb 28, 2020 23.97 24.68 23.93 24.68 167,503 -0.16(-0.64%)
Feb 27, 2020 25.18 25.61 24.70 24.84 146,036 -0.95(-3.70%)
Feb 26, 2020 26.37 26.48 25.75 25.79 119,200 -0.35(-1.32%)
Feb 25, 2020 27.29 27.29 26.07 26.14 130,608 -0.98(-3.61%)
Feb 24, 2020 27.22 27.27 26.95 27.12 85,281 -0.80(-2.86%)
Feb 21, 2020 28.08 28.08 27.83 27.91 60,042 -0.23(-0.82%)
Feb 20, 2020 28.05 28.22 27.90 28.14 40,677 -0.02(-0.09%)
Feb 19, 2020 28.08 28.18 28.07 28.17 29,254 +0.15(+0.52%)
Feb 18, 2020 28.08 28.08 27.84 28.02 61,037 -0.11(-0.39%)
Feb 14, 2020 28.20 28.26 28.05 28.13 21,953 -0.09(-0.32%)
Feb 13, 2020 28.20 28.32 28.15 28.22 28,400 -0.23(-0.81%)
Feb 12, 2020 28.29 28.49 28.29 28.46 121,143 +0.33(+1.18%)
Feb 11, 2020 28.00 28.20 28.00 28.12 31,011 +0.24(+0.85%)
Feb 10, 2020 27.75 27.89 27.75 27.89 25,894 +0.09(+0.31%)
Feb 07, 2020 28.00 28.00 27.78 27.80 15,037 -0.21(-0.76%)
Feb 06, 2020 28.16 28.17 28.01 28.01 174,875 +0.01(+0.03%)
Feb 05, 2020 27.72 28.11 27.72 28.00 38,639 +0.63(+2.28%)
Feb 04, 2020 27.27 27.48 27.27 27.38 35,417 +0.45(+1.67%)
Feb 03, 2020 27.01 27.13 26.92 26.93 18,014 +0.12(+0.46%)
Jan 31, 2020 27.34 27.34 26.74 26.81 48,846 -0.57(-2.07%)
Jan 30, 2020 27.26 27.37 27.02 27.37 24,946 -0.02(-0.08%)
Jan 29, 2020 27.71 27.71 27.39 27.39 41,464 -0.30(-1.08%)
Jan 28, 2020 27.57 27.74 27.51 27.69 42,426 +0.25(+0.93%)
Jan 27, 2020 27.47 27.56 27.32 27.44 25,522 -0.40(-1.44%)
Jan 24, 2020 28.37 28.37 27.70 27.84 124,036 -0.51(-1.80%)
Jan 23, 2020 28.41 28.41 28.12 28.35 13,331 -0.09(-0.32%)
Jan 22, 2020 28.47 28.58 28.39 28.44 42,482 +0.02(+0.07%)
Jan 21, 2020 28.59 28.59 28.38 28.42 48,528 -0.22(-0.76%)
Jan 17, 2020 28.59 28.66 28.59 28.64 38,198 +0.04(+0.14%)
Jan 16, 2020 28.52 28.61 28.52 28.60 29,468 +0.26(+0.92%)
Jan 15, 2020 28.35 28.48 28.31 28.34 47,423 +0.00(+0.01%)
Jan 14, 2020 28.13 28.41 28.13 28.34 211,424 +0.26(+0.92%)
Jan 13, 2020 28.12 28.13 27.97 28.08 71,151 +0.05(+0.20%)
Jan 10, 2020 28.21 28.21 27.99 28.02 57,407 -0.09(-0.30%)
Jan 09, 2020 28.25 28.25 28.04 28.11 62,502 -0.04(-0.15%)
Jan 08, 2020 28.06 28.25 28.01 28.15 48,306 +0.02(+0.07%)
Jan 07, 2020 27.96 28.15 27.95 28.13 34,229 +0.07(+0.26%)
Jan 06, 2020 27.86 28.06 27.86 28.06 55,236 -0.05(-0.16%)
Jan 03, 2020 28.02 28.11 28.00 28.11 50,712 -0.27(-0.96%)
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.