Pacer US Cash Cows 100 ETF (NY: COWZ )

57.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 28.54 28.54 28.17 28.38 25,978 +0.07(+0.26%)
Dec 31, 2019 28.21 28.35 28.21 28.31 21,514 +0.11(+0.40%)
Dec 30, 2019 28.45 28.45 28.19 28.19 22,964 -0.18(-0.63%)
Dec 27, 2019 28.54 28.54 28.37 28.37 14,379 -0.07(-0.24%)
Dec 26, 2019 28.51 28.53 28.44 28.44 9,031 -0.02(-0.08%)
Dec 24, 2019 28.52 28.52 28.41 28.46 3,183 -0.06(-0.21%)
Dec 23, 2019 28.60 28.60 28.47 28.52 18,958 +0.06(+0.21%)
Dec 20, 2019 28.41 28.50 28.37 28.46 21,653 +0.21(+0.75%)
Dec 19, 2019 28.25 28.32 28.24 28.25 46,990 +0.03(+0.10%)
Dec 18, 2019 28.28 28.29 28.19 28.22 48,486 -0.05(-0.17%)
Dec 17, 2019 28.40 28.40 28.23 28.27 30,773 -0.03(-0.09%)
Dec 16, 2019 28.34 28.46 28.30 28.30 15,935 +0.14(+0.50%)
Dec 13, 2019 28.32 28.54 28.15 28.15 26,625 -0.21(-0.75%)
Dec 12, 2019 27.97 28.42 27.97 28.37 15,146 +0.35(+1.25%)
Dec 11, 2019 27.93 28.03 27.93 28.02 39,483 +0.11(+0.40%)
Dec 10, 2019 27.81 27.96 27.81 27.91 19,742 +0.00(+0.00%)
Dec 09, 2019 28.01 28.04 27.91 27.91 21,723 -0.03(-0.12%)
Dec 06, 2019 27.82 28.02 27.82 27.94 25,962 +0.24(+0.86%)
Dec 05, 2019 27.63 27.71 27.63 27.70 38,519 +0.04(+0.15%)
Dec 04, 2019 27.63 27.79 27.60 27.66 27,168 +0.14(+0.49%)
Dec 03, 2019 27.46 27.53 27.32 27.53 32,539 -0.28(-1.00%)
Dec 02, 2019 28.06 28.06 27.80 27.80 54,332 -0.17(-0.61%)
Nov 29, 2019 28.08 28.08 27.95 27.98 7,181 -0.15(-0.53%)
Nov 27, 2019 28.04 28.14 27.99 28.12 23,863 +0.12(+0.43%)
Nov 26, 2019 28.12 28.12 27.94 28.00 41,251 -0.06(-0.22%)
Nov 25, 2019 27.90 28.07 27.81 28.06 51,205 +0.31(+1.13%)
Nov 22, 2019 27.62 27.78 27.60 27.75 36,347 +0.15(+0.55%)
Nov 21, 2019 27.63 27.68 27.52 27.60 20,961 +0.02(+0.07%)
Nov 20, 2019 27.67 27.75 27.45 27.58 61,862 -0.22(-0.78%)
Nov 19, 2019 27.85 27.85 27.70 27.80 49,798 -0.06(-0.22%)
Nov 18, 2019 27.91 27.91 27.76 27.86 14,253 -0.02(-0.09%)
Nov 15, 2019 27.89 27.92 27.79 27.88 45,075 +0.21(+0.75%)
Nov 14, 2019 27.66 27.69 27.55 27.68 26,252 +0.02(+0.08%)
Nov 13, 2019 27.61 27.78 27.61 27.65 51,035 -0.12(-0.42%)
Nov 12, 2019 27.84 27.96 27.73 27.77 35,737 -0.07(-0.27%)
Nov 11, 2019 27.80 27.84 27.65 27.84 19,929 +0.01(+0.02%)
Nov 08, 2019 27.53 27.84 27.53 27.84 19,112 +0.18(+0.64%)
Nov 07, 2019 27.66 27.72 27.59 27.66 31,002 +0.24(+0.87%)
Nov 06, 2019 27.57 27.57 27.36 27.42 44,922 -0.11(-0.41%)
Nov 05, 2019 27.46 27.65 27.46 27.53 67,196 +0.10(+0.36%)
Nov 04, 2019 27.31 27.44 27.31 27.44 102,423 +0.35(+1.30%)
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.