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 (%)
Mar 31, 2021 38.90 38.90 38.43 38.43 78,764 -0.27(-0.71%)
Mar 30, 2021 38.56 38.79 38.40 38.70 144,413 +0.17(+0.44%)
Mar 29, 2021 38.82 38.98 38.44 38.53 186,241 -0.26(-0.68%)
Mar 26, 2021 38.27 38.80 38.14 38.80 157,311 +0.83(+2.19%)
Mar 25, 2021 37.23 38.04 36.98 37.96 180,090 +0.77(+2.08%)
Mar 24, 2021 37.41 37.77 37.17 37.19 83,659 -0.17(-0.46%)
Mar 23, 2021 38.11 38.11 37.27 37.36 115,750 -0.86(-2.25%)
Mar 22, 2021 38.12 38.25 37.87 38.22 45,801 +0.19(+0.49%)
Mar 19, 2021 37.74 38.26 37.61 38.03 113,414 +0.22(+0.57%)
Mar 18, 2021 37.88 38.38 37.76 37.82 53,481 -0.11(-0.30%)
Mar 17, 2021 37.75 37.94 37.36 37.93 58,463 +0.11(+0.30%)
Mar 16, 2021 37.99 37.99 37.74 37.82 26,003 -0.11(-0.30%)
Mar 15, 2021 37.73 37.95 37.65 37.93 61,887 +0.42(+1.13%)
Mar 12, 2021 37.05 37.55 37.05 37.51 78,052 +0.57(+1.53%)
Mar 11, 2021 37.11 37.14 36.80 36.94 104,989 +0.26(+0.72%)
Mar 10, 2021 36.22 36.83 36.22 36.68 138,573 +0.57(+1.59%)
Mar 09, 2021 36.68 36.68 36.08 36.10 54,396 -0.28(-0.78%)
Mar 08, 2021 35.77 36.63 35.72 36.39 200,965 +0.84(+2.36%)
Mar 05, 2021 34.93 35.65 34.56 35.55 184,564 +1.02(+2.95%)
Mar 04, 2021 34.87 35.08 34.04 34.53 78,330 -0.30(-0.87%)
Mar 03, 2021 34.88 35.14 34.65 34.83 65,141 +0.02(+0.05%)
Mar 02, 2021 34.91 35.03 34.74 34.81 53,901 -0.01(-0.03%)
Mar 01, 2021 34.33 34.99 34.33 34.82 34,165 +0.88(+2.58%)
Feb 26, 2021 34.34 34.34 33.66 33.95 115,857 -0.29(-0.85%)
Feb 25, 2021 35.25 35.25 34.16 34.24 132,473 -0.88(-2.49%)
Feb 24, 2021 34.81 35.16 34.70 35.12 73,768 +0.39(+1.11%)
Feb 23, 2021 34.94 34.94 34.31 34.73 76,750 -0.19(-0.54%)
Feb 22, 2021 34.72 35.12 34.72 34.92 48,533 +0.16(+0.46%)
Feb 19, 2021 34.61 34.81 34.54 34.76 94,087 +0.38(+1.10%)
Feb 18, 2021 34.45 34.53 34.29 34.38 55,146 -0.17(-0.49%)
Feb 17, 2021 34.47 34.61 34.38 34.55 27,201 +0.08(+0.22%)
Feb 16, 2021 34.81 34.81 34.46 34.47 56,688 -0.13(-0.38%)
Feb 12, 2021 34.57 34.66 34.50 34.61 40,778 +0.09(+0.27%)
Feb 11, 2021 34.74 34.74 34.31 34.51 40,502 -0.03(-0.08%)
Feb 10, 2021 34.79 34.79 34.22 34.54 38,074 +0.02(+0.05%)
Feb 09, 2021 34.61 34.63 34.39 34.52 12,878 -0.03(-0.08%)
Feb 08, 2021 34.33 34.55 34.31 34.55 48,255 +0.46(+1.35%)
Feb 05, 2021 33.95 34.17 33.95 34.09 29,734 +0.26(+0.76%)
Feb 04, 2021 33.66 33.83 33.52 33.83 30,327 +0.36(+1.06%)
Feb 03, 2021 33.23 33.50 33.14 33.48 50,661 +0.24(+0.71%)
Feb 02, 2021 33.45 33.45 33.24 33.24 58,650 +0.01(+0.03%)
Feb 01, 2021 32.96 33.26 32.73 33.23 39,927 +0.48(+1.47%)
Jan 29, 2021 33.53 33.53 32.71 32.75 84,636 -0.61(-1.83%)
Jan 28, 2021 33.88 33.92 33.36 33.36 37,156 -0.40(-1.17%)
Jan 27, 2021 33.85 34.18 33.60 33.76 55,148 -0.38(-1.10%)
Jan 26, 2021 34.06 34.17 33.85 34.14 140,010 +0.26(+0.76%)
Jan 25, 2021 33.88 34.20 33.67 33.88 123,723 +0.12(+0.36%)
Jan 22, 2021 33.52 33.77 33.37 33.76 32,070 -0.07(-0.20%)
Jan 21, 2021 33.68 33.90 33.68 33.83 47,014 +0.04(+0.11%)
Jan 20, 2021 33.79 33.79 33.61 33.79 29,338 +0.29(+0.87%)
Jan 19, 2021 33.81 33.81 33.45 33.50 59,045 +0.01(+0.03%)
Jan 15, 2021 33.66 33.66 33.18 33.49 369,448 -0.20(-0.59%)
Jan 14, 2021 33.49 33.87 33.45 33.68 43,611 +0.41(+1.25%)
Jan 13, 2021 33.58 33.58 33.26 33.27 70,254 -0.19(-0.56%)
Jan 12, 2021 33.12 33.50 33.12 33.46 63,496 +0.39(+1.18%)
Jan 11, 2021 32.57 33.18 32.57 33.07 68,966 +0.16(+0.47%)
Jan 08, 2021 33.09 33.09 32.69 32.91 40,884 -0.07(-0.20%)
Jan 07, 2021 32.77 33.03 32.77 32.98 41,936 +0.27(+0.84%)
Jan 06, 2021 31.76 32.89 31.76 32.70 91,657 +1.02(+3.21%)
Jan 05, 2021 31.17 31.83 31.17 31.69 35,306 +0.40(+1.26%)
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.