Pacer US Cash Cows 100 ETF (NY: COWZ )

57.08 -0.82 (-1.42%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 41.57 41.84 41.44 41.45 75,147 -0.20(-0.48%)
Jul 29, 2021 41.45 41.78 41.45 41.65 125,247 +0.47(+1.15%)
Jul 28, 2021 41.19 41.31 40.83 41.18 153,798 +0.08(+0.18%)
Jul 27, 2021 41.12 41.12 40.81 41.10 414,616 -0.16(-0.39%)
Jul 26, 2021 41.19 41.45 41.14 41.26 111,800 +0.08(+0.18%)
Jul 23, 2021 40.87 41.21 40.80 41.19 64,249 +0.48(+1.18%)
Jul 22, 2021 40.84 40.84 40.52 40.71 85,294 -0.17(-0.41%)
Jul 21, 2021 40.65 40.93 40.65 40.87 208,967 +0.45(+1.10%)
Jul 20, 2021 39.87 40.64 39.87 40.43 208,408 +0.80(+2.01%)
Jul 19, 2021 39.34 39.68 39.24 39.63 298,508 -0.25(-0.62%)
Jul 16, 2021 40.37 40.42 39.86 39.88 320,497 -0.27(-0.66%)
Jul 15, 2021 40.25 40.29 39.95 40.14 245,349 -0.20(-0.50%)
Jul 14, 2021 40.50 40.63 40.29 40.35 65,704 +0.10(+0.25%)
Jul 13, 2021 40.64 40.73 40.24 40.24 97,558 -0.56(-1.38%)
Jul 12, 2021 40.67 40.85 40.48 40.81 71,211 +0.07(+0.16%)
Jul 09, 2021 40.41 40.76 40.41 40.74 173,202 +0.66(+1.65%)
Jul 08, 2021 39.92 40.32 39.64 40.08 165,738 -0.36(-0.89%)
Jul 07, 2021 40.24 40.50 40.09 40.44 134,339 +0.10(+0.26%)
Jul 06, 2021 40.87 40.87 39.99 40.33 110,313 -0.56(-1.37%)
Jul 02, 2021 41.00 41.00 40.76 40.89 116,881 -0.03(-0.07%)
Jul 01, 2021 40.69 40.98 40.61 40.92 92,428 +0.41(+1.01%)
Jun 30, 2021 40.46 40.59 40.37 40.51 74,675 +0.04(+0.09%)
Jun 29, 2021 40.43 40.73 40.40 40.48 92,526 +0.07(+0.16%)
Jun 28, 2021 40.55 40.55 40.28 40.41 100,963 -0.17(-0.42%)
Jun 25, 2021 40.32 40.60 40.32 40.58 60,764 +0.35(+0.87%)
Jun 24, 2021 40.11 40.27 39.97 40.23 161,342 +0.23(+0.57%)
Jun 23, 2021 40.12 40.17 39.99 40.00 171,135 -0.11(-0.28%)
Jun 22, 2021 40.05 40.20 39.76 40.12 129,557 +0.15(+0.38%)
Jun 21, 2021 39.41 40.00 39.40 39.96 387,261 +0.70(+1.77%)
Jun 18, 2021 39.52 39.52 39.17 39.27 275,778 -0.54(-1.35%)
Jun 17, 2021 40.26 40.37 39.45 39.81 225,944 -0.56(-1.38%)
Jun 16, 2021 40.66 40.69 40.23 40.36 121,335 -0.41(-1.00%)
Jun 15, 2021 40.76 40.83 40.56 40.77 277,626 -0.04(-0.09%)
Jun 14, 2021 41.23 41.23 40.58 40.81 136,449 -0.41(-0.99%)
Jun 11, 2021 41.23 41.28 41.04 41.21 124,093 +0.17(+0.41%)
Jun 10, 2021 41.27 41.36 41.00 41.04 102,416 -0.02(-0.05%)
Jun 09, 2021 41.16 41.31 41.05 41.06 206,494 -0.18(-0.44%)
Jun 08, 2021 41.20 41.27 40.90 41.24 189,585 +0.14(+0.34%)
Jun 07, 2021 41.00 41.26 40.76 41.10 209,498 +0.23(+0.55%)
Jun 04, 2021 40.92 40.93 40.63 40.87 142,470 +0.17(+0.42%)
Jun 03, 2021 40.62 40.73 40.32 40.70 85,718 -0.01(-0.02%)
Jun 02, 2021 40.93 40.93 40.63 40.71 196,029 -0.09(-0.21%)
Jun 01, 2021 40.97 40.97 40.64 40.80 121,725 +0.10(+0.26%)
May 28, 2021 41.04 41.04 40.57 40.69 174,858 -0.13(-0.32%)
May 27, 2021 40.97 40.97 40.79 40.83 113,626 +0.19(+0.46%)
May 26, 2021 40.53 40.64 40.38 40.64 118,361 +0.31(+0.77%)
May 25, 2021 40.81 40.81 40.29 40.33 117,868 -0.29(-0.72%)
May 24, 2021 40.87 40.87 40.60 40.62 126,553 +0.08(+0.19%)
May 21, 2021 40.67 40.83 40.49 40.54 113,450 +0.16(+0.40%)
May 20, 2021 40.32 40.53 40.11 40.38 182,796 +0.18(+0.45%)
May 19, 2021 40.20 40.23 39.66 40.20 264,324 -0.34(-0.84%)
May 18, 2021 41.07 41.07 40.54 40.54 456,408 -0.43(-1.04%)
May 17, 2021 40.90 41.03 40.70 40.97 375,654 +0.11(+0.28%)
May 14, 2021 40.78 40.89 40.62 40.85 257,009 +0.42(+1.03%)
May 13, 2021 39.93 40.59 39.80 40.44 217,282 +0.72(+1.81%)
May 12, 2021 40.55 40.68 39.67 39.72 794,505 -1.09(-2.66%)
May 11, 2021 41.22 41.22 40.47 40.81 472,121 -0.61(-1.48%)
May 10, 2021 41.54 41.97 41.39 41.42 624,762 +0.12(+0.30%)
May 07, 2021 41.01 41.33 40.75 41.30 834,211 +0.48(+1.18%)
May 06, 2021 40.54 40.82 40.23 40.82 228,718 +0.33(+0.82%)
May 05, 2021 40.51 40.57 40.10 40.49 391,825 +0.12(+0.30%)
May 04, 2021 40.28 40.36 39.96 40.36 134,641 +0.05(+0.12%)
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.