Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

56.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 56.92 56.98 55.92 56.06 3,129,869 -0.90(-1.58%)
Apr 11, 2024 57.18 57.20 56.61 56.96 1,939,281 -0.07(-0.12%)
Apr 10, 2024 57.12 57.38 56.78 57.03 2,925,838 -0.72(-1.25%)
Apr 09, 2024 57.93 57.98 57.28 57.75 2,476,325 +0.05(+0.09%)
Apr 08, 2024 57.88 57.98 57.65 57.70 1,864,316 -0.18(-0.31%)
Apr 05, 2024 57.53 58.02 57.39 57.88 2,288,587 +0.44(+0.77%)
Apr 04, 2024 58.40 58.48 57.31 57.44 2,433,367 -0.55(-0.95%)
Apr 03, 2024 57.70 58.06 57.70 57.99 2,190,706 +0.26(+0.45%)
Apr 02, 2024 57.83 57.84 57.38 57.73 9,326,234 -0.36(-0.62%)
Apr 01, 2024 58.20 58.27 57.82 58.09 4,903,472 -0.02(-0.03%)
Mar 28, 2024 57.90 58.22 58.18 58.11 2,479,906 +0.36(+0.62%)
Mar 27, 2024 57.13 57.75 57.13 57.75 1,965,942 +0.79(+1.39%)
Mar 26, 2024 57.37 57.45 56.94 56.96 2,015,961 -0.24(-0.42%)
Mar 25, 2024 57.21 57.56 57.17 57.20 1,686,635 +0.09(+0.16%)
Mar 22, 2024 57.31 57.41 57.06 57.11 1,548,432 -0.27(-0.47%)
Mar 21, 2024 57.23 57.47 57.08 57.38 2,564,857 +0.19(+0.33%)
Mar 20, 2024 56.59 57.31 56.47 57.19 2,154,835 +0.56(+0.99%)
Mar 19, 2024 56.11 56.65 56.06 56.63 1,757,479 +0.55(+0.98%)
Mar 18, 2024 56.21 56.27 55.77 56.08 2,073,836 +0.01(+0.02%)
Mar 15, 2024 55.89 56.24 55.71 56.07 1,726,258 +0.18(+0.32%)
Mar 14, 2024 56.16 56.31 55.57 55.89 1,583,727 -0.26(-0.46%)
Mar 13, 2024 55.79 56.33 55.79 56.15 2,294,165 +0.59(+1.06%)
Mar 12, 2024 55.49 55.69 55.15 55.56 1,478,782 +0.25(+0.45%)
Mar 11, 2024 55.10 55.31 54.80 55.31 1,886,823 +0.11(+0.20%)
Mar 08, 2024 55.33 55.47 55.03 55.20 3,778,657 +0.02(+0.04%)
Mar 07, 2024 54.86 55.27 54.86 55.18 7,274,599 +0.54(+0.99%)
Mar 06, 2024 54.70 54.88 54.52 54.64 1,766,370 +0.32(+0.59%)
Mar 05, 2024 54.21 54.68 54.14 54.32 1,745,009 -0.04(-0.07%)
Mar 04, 2024 54.60 54.77 54.34 54.36 1,662,380 -0.18(-0.33%)
Mar 01, 2024 54.26 54.54 54.10 54.54 2,128,811 +0.58(+1.07%)
Feb 29, 2024 53.92 54.09 53.74 53.96 1,883,439 +0.26(+0.48%)
Feb 28, 2024 53.76 53.96 53.59 53.70 1,757,154 -0.08(-0.15%)
Feb 27, 2024 53.85 53.94 53.62 53.78 1,951,439 +0.12(+0.22%)
Feb 26, 2024 53.65 53.91 53.46 53.66 1,782,085 +0.06(+0.11%)
Feb 23, 2024 53.44 53.68 53.30 53.60 1,699,783 +0.11(+0.21%)
Feb 22, 2024 53.10 53.60 52.93 53.49 1,604,280 +0.49(+0.92%)
Feb 21, 2024 52.61 53.00 52.55 53.00 1,941,839 +0.50(+0.95%)
Feb 20, 2024 52.45 52.69 52.37 52.50 1,846,747 -0.31(-0.59%)
Feb 16, 2024 52.96 53.20 52.79 52.81 1,813,391 -0.38(-0.71%)
Feb 15, 2024 52.31 53.24 52.31 53.19 2,125,033 +0.92(+1.76%)
Feb 14, 2024 52.14 52.29 51.84 52.27 2,177,257 +0.40(+0.77%)
Feb 13, 2024 52.05 52.18 51.53 51.87 2,222,372 -0.89(-1.69%)
Feb 12, 2024 52.23 52.91 52.23 52.76 2,016,586 +0.62(+1.19%)
Feb 09, 2024 52.22 52.25 51.88 52.14 1,860,985 -0.18(-0.34%)
Feb 08, 2024 52.08 52.33 51.95 52.32 1,841,201 +0.28(+0.54%)
Feb 07, 2024 51.99 52.12 51.75 52.04 1,969,926 +0.24(+0.46%)
Feb 06, 2024 51.63 51.98 51.56 51.80 2,361,394 +0.30(+0.58%)
Feb 05, 2024 51.58 51.74 51.10 51.50 2,515,811 -0.33(-0.64%)
Feb 02, 2024 51.88 52.07 51.41 51.83 1,857,919 -0.19(-0.37%)
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.