Stock Quote

Pacer US Cash Cows 100 ETF (NY: COWZ )

49.43 +0.07 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.45 27.55 27.25 27.55 78,200 +0.08(+0.29%)
Oct 29, 2020 27.38 27.62 27.23 27.47 21,895 +0.12(+0.45%)
Oct 28, 2020 27.72 27.88 27.35 27.35 13,467 -0.85(-3.01%)
Oct 27, 2020 28.67 28.67 28.20 28.20 13,077 -0.33(-1.17%)
Oct 26, 2020 29.05 29.05 28.31 28.53 89,087 -0.82(-2.79%)
Oct 23, 2020 29.29 29.38 29.13 29.35 24,300 +0.11(+0.37%)
Oct 22, 2020 29.16 29.29 28.98 29.24 24,972 +0.17(+0.58%)
Oct 21, 2020 29.14 29.28 29.06 29.07 6,817 -0.27(-0.92%)
Oct 20, 2020 29.47 29.63 29.30 29.34 16,533 +0.11(+0.38%)
Oct 19, 2020 29.82 29.82 29.19 29.23 18,545 -0.41(-1.38%)
Oct 16, 2020 29.70 29.88 29.64 29.64 14,800 -0.06(-0.20%)
Oct 15, 2020 29.38 29.70 29.38 29.70 14,439 +0.20(+0.68%)
Oct 14, 2020 29.77 29.79 29.50 29.50 12,609 -0.04(-0.13%)
Oct 13, 2020 29.57 29.66 29.47 29.54 56,535 -0.22(-0.74%)
Oct 12, 2020 29.75 29.81 29.65 29.76 11,798 +0.11(+0.37%)
Oct 09, 2020 29.90 29.90 29.61 29.65 50,800 -0.06(-0.22%)
Oct 08, 2020 29.49 29.71 29.49 29.71 11,802 +0.49(+1.69%)
Oct 07, 2020 28.90 29.27 28.90 29.22 57,241 +0.56(+1.95%)
Oct 06, 2020 29.07 29.30 28.62 28.66 31,399 -0.34(-1.17%)
Oct 05, 2020 28.75 29.03 28.75 29.00 99,209 +0.55(+1.94%)
Oct 02, 2020 27.66 28.52 27.66 28.45 13,400 +0.23(+0.81%)
Oct 01, 2020 28.40 28.41 28.04 28.22 191,044 +0.03(+0.11%)
Sep 30, 2020 28.09 28.43 28.00 28.19 57,654 +0.28(+1.01%)
Sep 29, 2020 28.23 28.23 27.82 27.91 22,267 -0.23(-0.81%)
Sep 28, 2020 28.05 28.24 28.03 28.14 37,625 +0.56(+2.03%)
Sep 25, 2020 27.27 27.58 27.27 27.58 5,500 +0.25(+0.90%)
Sep 24, 2020 27.33 27.61 26.97 27.33 43,964 -0.05(-0.16%)
Sep 23, 2020 28.12 28.20 27.38 27.38 38,121 -0.59(-2.13%)
Sep 22, 2020 27.93 28.00 27.76 27.97 31,456 +0.18(+0.63%)
Sep 21, 2020 28.18 28.23 27.54 27.79 27,134 -1.10(-3.81%)
Sep 18, 2020 29.22 29.25 28.76 28.90 16,000 -0.28(-0.97%)
Sep 17, 2020 28.89 29.23 28.89 29.18 23,042 -0.09(-0.31%)
Sep 16, 2020 29.34 29.55 29.22 29.27 12,883 +0.21(+0.72%)
Sep 15, 2020 29.16 29.25 29.05 29.06 32,635 -0.04(-0.15%)
Sep 14, 2020 28.78 29.11 28.78 29.10 15,492 +0.49(+1.73%)
Sep 11, 2020 28.44 28.66 28.37 28.61 10,700 +0.30(+1.06%)
Sep 10, 2020 28.91 28.91 28.31 28.31 10,092 -0.53(-1.84%)
Sep 09, 2020 28.65 28.94 28.52 28.84 17,485 +0.46(+1.61%)
Sep 08, 2020 28.56 28.72 28.38 28.38 17,877 -0.39(-1.34%)
Sep 04, 2020 29.06 29.13 28.57 28.77 43,000 -0.11(-0.39%)
Sep 03, 2020 29.59 29.63 28.75 28.88 16,169 -0.73(-2.45%)
Sep 02, 2020 29.10 29.61 29.10 29.61 10,840 +0.68(+2.35%)
Sep 01, 2020 28.99 28.99 28.83 28.93 25,812 -0.07(-0.25%)
Aug 31, 2020 29.14 29.14 29.00 29.00 9,012 -0.19(-0.64%)
Aug 28, 2020 29.00 29.19 29.00 29.19 8,600 +0.23(+0.78%)
Aug 27, 2020 28.90 29.06 28.89 28.96 20,099 +0.13(+0.44%)
Aug 26, 2020 28.85 28.90 28.72 28.83 15,049 -0.04(-0.14%)
Aug 25, 2020 29.18 29.18 28.73 28.87 12,057 -0.15(-0.51%)
Aug 24, 2020 28.77 29.02 28.65 29.02 9,207 +0.53(+1.87%)
Aug 21, 2020 28.52 28.52 28.38 28.49 194,000 -0.03(-0.11%)
Aug 20, 2020 28.65 28.68 28.52 28.52 10,425 -0.25(-0.86%)
Aug 19, 2020 28.86 29.02 28.77 28.77 9,941 -0.01(-0.05%)
Aug 18, 2020 28.93 28.93 28.77 28.78 8,729 -0.10(-0.35%)
Aug 17, 2020 29.00 29.00 28.84 28.88 13,758 -0.06(-0.21%)
Aug 14, 2020 28.65 28.97 28.63 28.94 17,600 +0.24(+0.82%)
Aug 13, 2020 28.84 28.84 28.64 28.70 13,099 -0.26(-0.90%)
Aug 12, 2020 29.15 29.15 28.88 28.96 13,157 +0.07(+0.26%)
Aug 11, 2020 29.16 29.35 28.86 28.89 20,769 -0.01(-0.03%)
Aug 10, 2020 28.50 28.90 28.50 28.90 18,300 +0.49(+1.72%)
Aug 07, 2020 28.24 28.43 28.15 28.41 9,800 +0.18(+0.64%)
Aug 06, 2020 28.22 28.33 28.18 28.23 37,840 +0.01(+0.04%)
Aug 05, 2020 28.29 28.32 28.16 28.22 16,236 +0.12(+0.43%)
Aug 04, 2020 28.01 28.15 27.98 28.10 19,703 +0.04(+0.14%)
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.