Stock Quote

Pacer US Cash Cows 100 ETF (NY: COWZ )

48.14 -0.88 (-1.80%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 45.62 45.68 45.14 45.14 1,595,329 -0.43(-0.94%)
Aug 30, 2022 46.55 46.55 45.39 45.57 1,920,536 -0.93(-2.00%)
Aug 29, 2022 46.29 46.99 46.13 46.50 1,383,492 -0.20(-0.43%)
Aug 26, 2022 48.12 48.13 46.69 46.70 1,135,239 -1.38(-2.87%)
Aug 25, 2022 47.53 48.08 47.33 48.08 1,125,976 +0.88(+1.86%)
Aug 24, 2022 47.00 47.30 46.75 47.20 967,253 +0.14(+0.30%)
Aug 23, 2022 46.85 47.45 46.83 47.06 962,906 +0.38(+0.81%)
Aug 22, 2022 46.98 46.98 46.55 46.68 1,241,870 -0.81(-1.71%)
Aug 19, 2022 47.75 47.75 47.27 47.49 1,135,022 -0.51(-1.06%)
Aug 18, 2022 47.94 48.07 47.69 48.00 1,064,649 +0.31(+0.65%)
Aug 17, 2022 48.06 48.06 47.47 47.69 1,629,176 -0.73(-1.51%)
Aug 16, 2022 48.13 48.66 48.05 48.42 1,675,945 +0.35(+0.73%)
Aug 15, 2022 47.73 48.11 47.47 48.07 1,669,037 -0.11(-0.23%)
Aug 12, 2022 47.81 48.18 47.57 48.18 1,922,878 +0.57(+1.20%)
Aug 11, 2022 47.53 48.14 47.49 47.61 2,336,228 +0.45(+0.95%)
Aug 10, 2022 46.81 47.23 46.73 47.16 1,830,601 +1.01(+2.19%)
Aug 09, 2022 46.41 46.46 45.94 46.15 982,270 -0.18(-0.39%)
Aug 08, 2022 46.17 46.77 46.17 46.33 1,145,910 +0.45(+0.98%)
Aug 05, 2022 45.45 46.08 45.39 45.88 945,293 +0.12(+0.26%)
Aug 04, 2022 45.96 46.12 45.71 45.76 1,356,974 -0.23(-0.50%)
Aug 03, 2022 46.06 46.20 45.73 45.99 1,016,857 +0.39(+0.86%)
Aug 02, 2022 46.05 46.22 45.51 45.60 1,222,671 -0.60(-1.30%)
Aug 01, 2022 46.07 46.33 45.70 46.20 1,335,548 -0.16(-0.35%)
Jul 29, 2022 45.95 46.43 45.64 46.36 1,606,051 +0.77(+1.69%)
Jul 28, 2022 45.41 45.67 44.78 45.59 1,540,361 +0.29(+0.64%)
Jul 27, 2022 44.63 45.44 44.27 45.30 1,494,005 +0.95(+2.14%)
Jul 26, 2022 44.75 44.76 44.30 44.35 814,314 -0.41(-0.92%)
Jul 25, 2022 44.54 44.84 44.29 44.76 755,509 +0.44(+0.99%)
Jul 22, 2022 45.01 45.20 44.08 44.32 1,791,332 -0.61(-1.36%)
Jul 21, 2022 44.61 44.95 44.10 44.93 2,217,203 +0.00(+0.00%)
Jul 20, 2022 44.61 44.98 44.35 44.93 1,184,203 +0.25(+0.56%)
Jul 19, 2022 43.89 44.78 43.85 44.68 1,762,680 +1.30(+3.00%)
Jul 18, 2022 43.81 44.03 43.24 43.38 1,129,174 +0.14(+0.32%)
Jul 15, 2022 43.01 43.28 42.59 43.24 1,297,909 +0.78(+1.84%)
Jul 14, 2022 42.39 42.51 41.91 42.46 2,588,780 -0.75(-1.74%)
Jul 13, 2022 42.79 43.49 42.62 43.21 1,078,451 -0.12(-0.28%)
Jul 12, 2022 43.26 43.77 43.08 43.33 1,212,677 -0.09(-0.21%)
Jul 11, 2022 43.59 43.79 43.38 43.42 1,318,710 -0.55(-1.25%)
Jul 08, 2022 44.05 44.23 43.62 43.97 972,133 -0.02(-0.05%)
Jul 07, 2022 43.55 44.16 43.43 43.99 1,051,019 +0.98(+2.28%)
Jul 06, 2022 43.10 43.32 42.30 43.01 2,008,408 -0.18(-0.42%)
Jul 05, 2022 42.77 43.19 42.20 43.19 1,566,736 -0.35(-0.80%)
Jul 01, 2022 42.98 43.60 42.46 43.54 1,089,043 +0.47(+1.09%)
Jun 30, 2022 43.13 43.61 42.69 43.07 1,078,684 -0.58(-1.33%)
Jun 29, 2022 44.36 44.36 43.35 43.65 1,802,994 -0.49(-1.11%)
Jun 28, 2022 45.10 45.50 44.06 44.14 4,258,434 -0.59(-1.32%)
Jun 27, 2022 44.80 45.08 44.50 44.73 1,148,422 +0.18(+0.40%)
Jun 24, 2022 43.77 44.58 43.54 44.55 1,826,871 +1.27(+2.93%)
Jun 23, 2022 43.53 43.60 42.72 43.28 1,912,647 -0.26(-0.60%)
Jun 22, 2022 43.27 44.03 43.16 43.54 1,977,005 -0.59(-1.34%)
Jun 21, 2022 44.06 44.56 43.99 44.13 2,088,353 +0.76(+1.75%)
Jun 17, 2022 43.34 43.86 42.79 43.37 2,554,633 +0.01(+0.02%)
Jun 16, 2022 44.49 44.54 43.00 43.36 3,404,227 -2.20(-4.83%)
Jun 15, 2022 45.79 46.06 44.73 45.56 1,415,987 +0.11(+0.24%)
Jun 14, 2022 45.78 46.05 44.98 45.45 2,472,872 +0.15(+0.33%)
Jun 13, 2022 46.67 46.67 45.12 45.30 3,228,547 -2.47(-5.17%)
Jun 10, 2022 48.54 48.58 47.63 47.77 1,894,802 -1.40(-2.85%)
Jun 09, 2022 50.23 50.24 49.15 49.17 1,342,264 -1.17(-2.32%)
Jun 08, 2022 50.99 50.99 50.23 50.34 1,969,516 -0.76(-1.49%)
Jun 07, 2022 50.08 51.10 49.86 51.10 1,579,492 +0.82(+1.63%)
Jun 06, 2022 50.54 50.54 50.06 50.28 1,261,497 +0.10(+0.20%)
Jun 03, 2022 50.18 50.44 49.97 50.18 1,623,996 -0.28(-0.55%)
Jun 02, 2022 50.20 50.46 49.62 50.46 1,561,196 +0.33(+0.66%)
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.