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 (%)
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%)
Jul 01, 2020 24.98 25.02 24.56 24.58 59,606 -0.29(-1.16%)
Jun 30, 2020 24.44 24.88 24.43 24.87 99,710 +0.33(+1.36%)
Jun 29, 2020 24.13 24.56 24.08 24.53 38,799 +0.58(+2.40%)
Jun 26, 2020 24.33 24.33 23.85 23.96 104,219 -0.37(-1.53%)
Jun 25, 2020 23.99 24.33 23.92 24.33 75,043 +0.19(+0.81%)
Jun 24, 2020 24.75 24.75 24.02 24.13 48,450 -0.77(-3.11%)
Jun 23, 2020 25.04 25.04 24.87 24.91 59,322 +0.12(+0.50%)
Jun 22, 2020 24.47 24.86 24.47 24.78 25,175 -0.08(-0.34%)
Jun 19, 2020 25.43 25.43 24.62 24.87 45,125 -0.09(-0.37%)
Jun 18, 2020 24.78 25.15 24.78 24.96 71,879 -0.09(-0.37%)
Jun 17, 2020 25.31 25.34 25.00 25.05 41,401 -0.22(-0.86%)
Jun 16, 2020 25.79 25.80 24.95 25.27 23,231 +0.40(+1.61%)
Jun 15, 2020 23.86 25.01 23.80 24.87 39,517 +0.27(+1.09%)
Jun 12, 2020 25.02 25.04 24.04 24.60 43,069 +0.57(+2.38%)
Jun 11, 2020 24.90 24.97 24.01 24.03 52,384 -2.05(-7.87%)
Jun 10, 2020 26.60 26.61 25.95 26.08 63,332 -0.66(-2.45%)
Jun 09, 2020 27.01 27.08 26.60 26.73 112,808 -0.83(-3.02%)
Jun 08, 2020 27.16 27.57 27.09 27.57 174,474 +0.90(+3.36%)
Jun 05, 2020 26.84 27.09 26.62 26.67 47,181 +0.74(+2.85%)
Jun 04, 2020 25.64 25.93 25.47 25.93 33,283 +0.36(+1.41%)
Jun 03, 2020 25.18 25.61 25.18 25.57 40,983 +0.70(+2.82%)
Jun 02, 2020 24.60 24.93 24.60 24.87 105,482 +0.30(+1.22%)
Jun 01, 2020 24.29 24.65 24.29 24.57 46,872 +0.23(+0.93%)
May 29, 2020 24.08 24.39 23.88 24.34 25,214 +0.04(+0.15%)
May 28, 2020 24.89 24.89 24.23 24.30 90,921 -0.37(-1.49%)
May 27, 2020 24.44 24.67 24.09 24.67 60,092 +0.68(+2.81%)
May 26, 2020 23.95 24.22 23.95 24.00 43,083 +0.77(+3.29%)
May 22, 2020 23.15 23.23 22.99 23.23 51,618 -0.05(-0.23%)
May 21, 2020 23.45 23.56 23.28 23.28 53,683 -0.20(-0.84%)
May 20, 2020 23.27 23.60 23.19 23.48 68,203 +0.49(+2.13%)
May 19, 2020 22.98 23.36 22.98 22.99 31,985 -0.23(-0.99%)
May 18, 2020 22.76 23.33 22.64 23.22 16,156 +1.37(+6.26%)
May 15, 2020 21.65 21.95 21.65 21.85 17,314 +0.08(+0.38%)
May 14, 2020 21.11 21.78 20.79 21.77 31,949 +0.31(+1.46%)
May 13, 2020 21.92 21.99 21.28 21.46 29,005 -0.79(-3.57%)
May 12, 2020 23.05 23.05 22.25 22.25 17,045 -0.65(-2.82%)
May 11, 2020 22.95 23.06 22.69 22.90 29,861 -0.18(-0.76%)
May 08, 2020 22.71 23.10 22.71 23.07 25,322 +0.78(+3.48%)
May 07, 2020 22.45 22.68 22.28 22.30 51,077 +0.19(+0.88%)
May 06, 2020 22.49 22.49 22.09 22.10 18,986 -0.23(-1.03%)
May 05, 2020 22.78 22.80 22.32 22.34 97,858 -0.01(-0.04%)
May 04, 2020 22.00 22.38 21.90 22.34 22,398 +0.01(+0.04%)
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.