Stock Quote

Pacer US Cash Cows 100 ETF (NY: COWZ )

46.96 -0.71 (-1.49%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.69 29.69 29.40 29.46 45,026 -0.27(-0.89%)
Oct 30, 2019 29.86 29.86 29.60 29.73 20,807 -0.25(-0.85%)
Oct 29, 2019 29.85 30.03 29.85 29.98 32,619 +0.10(+0.33%)
Oct 28, 2019 29.72 29.99 29.72 29.88 32,801 +0.22(+0.74%)
Oct 25, 2019 29.48 29.74 29.48 29.66 26,000 +0.20(+0.68%)
Oct 24, 2019 29.52 29.59 29.24 29.46 30,729 +0.00(+0.00%)
Oct 23, 2019 29.36 29.48 29.33 29.46 17,182 +0.01(+0.02%)
Oct 22, 2019 29.34 29.56 29.29 29.45 21,928 +0.40(+1.39%)
Oct 21, 2019 29.16 29.16 29.00 29.05 19,552 +0.09(+0.32%)
Oct 18, 2019 28.95 29.05 28.84 28.96 17,600 -0.01(-0.04%)
Oct 17, 2019 28.90 29.02 28.81 28.97 52,275 +0.17(+0.58%)
Oct 16, 2019 28.76 28.98 28.76 28.80 14,372 -0.03(-0.09%)
Oct 15, 2019 28.54 28.92 28.54 28.83 29,722 +0.34(+1.18%)
Oct 14, 2019 28.55 28.62 28.37 28.49 32,315 -0.15(-0.52%)
Oct 11, 2019 28.35 28.78 28.35 28.64 31,400 +0.57(+2.05%)
Oct 10, 2019 27.81 28.15 27.81 28.07 89,295 +0.18(+0.65%)
Oct 09, 2019 27.80 27.92 27.79 27.89 24,991 +0.22(+0.78%)
Oct 08, 2019 27.98 27.98 27.67 27.67 13,456 -0.43(-1.53%)
Oct 07, 2019 28.04 28.35 28.03 28.10 11,210 -0.06(-0.21%)
Oct 04, 2019 28.05 28.16 27.87 28.16 35,700 +0.24(+0.86%)
Oct 03, 2019 27.76 27.96 27.45 27.92 74,541 +0.08(+0.29%)
Oct 02, 2019 28.29 28.29 27.77 27.84 35,843 -0.59(-2.09%)
Oct 01, 2019 28.89 29.09 28.40 28.43 49,665 -0.36(-1.24%)
Sep 30, 2019 28.62 28.91 28.57 28.79 34,116 +0.17(+0.58%)
Sep 27, 2019 28.84 28.89 28.58 28.62 16,200 -0.17(-0.57%)
Sep 26, 2019 28.93 28.93 28.66 28.79 36,116 -0.20(-0.69%)
Sep 25, 2019 28.72 29.08 28.72 28.99 49,054 +0.20(+0.69%)
Sep 24, 2019 29.17 29.35 28.70 28.79 31,965 -0.47(-1.61%)
Sep 23, 2019 29.39 29.39 29.15 29.26 35,498 -0.03(-0.11%)
Sep 20, 2019 29.40 29.55 29.28 29.29 17,800 -0.07(-0.24%)
Sep 19, 2019 29.54 29.55 29.33 29.36 26,748 -0.02(-0.06%)
Sep 18, 2019 29.36 29.40 29.14 29.38 40,443 -0.13(-0.44%)
Sep 17, 2019 29.59 29.59 29.35 29.51 18,937 -0.10(-0.32%)
Sep 16, 2019 29.43 29.63 29.43 29.61 18,675 +0.06(+0.19%)
Sep 13, 2019 29.74 29.76 29.54 29.55 21,700 +0.02(+0.07%)
Sep 12, 2019 29.67 29.82 29.40 29.53 27,940 -0.15(-0.50%)
Sep 11, 2019 29.50 29.68 29.41 29.68 26,528 +0.38(+1.29%)
Sep 10, 2019 28.85 29.30 28.85 29.30 32,645 +0.38(+1.31%)
Sep 09, 2019 28.68 28.94 28.68 28.92 70,571 +0.41(+1.42%)
Sep 06, 2019 28.60 28.60 28.43 28.51 31,300 +0.07(+0.24%)
Sep 05, 2019 28.26 28.54 28.26 28.45 42,631 +0.57(+2.03%)
Sep 04, 2019 27.66 27.88 27.66 27.88 30,664 +0.47(+1.71%)
Sep 03, 2019 27.38 27.50 27.26 27.41 20,666 -0.22(-0.80%)
Aug 30, 2019 27.76 27.78 27.58 27.63 30,300 +0.05(+0.18%)
Aug 29, 2019 27.57 27.62 27.44 27.58 38,288 +0.38(+1.40%)
Aug 28, 2019 26.85 27.26 26.85 27.20 50,060 +0.24(+0.89%)
Aug 27, 2019 27.42 27.42 26.96 26.96 30,268 -0.28(-1.03%)
Aug 26, 2019 27.27 27.37 27.21 27.24 39,306 +0.26(+0.96%)
Aug 23, 2019 27.72 27.89 26.98 26.98 50,100 -1.00(-3.57%)
Aug 22, 2019 28.09 28.11 27.86 27.98 29,178 +0.07(+0.25%)
Aug 21, 2019 28.00 28.05 27.91 27.91 26,207 +0.19(+0.69%)
Aug 20, 2019 28.05 28.05 27.69 27.72 75,001 -0.30(-1.06%)
Aug 19, 2019 27.92 28.11 27.92 28.02 54,062 +0.43(+1.54%)
Aug 16, 2019 27.36 27.64 27.18 27.59 58,600 +0.50(+1.85%)
Aug 15, 2019 27.44 27.44 26.95 27.09 36,722 -0.23(-0.84%)
Aug 14, 2019 27.87 27.87 27.32 27.32 28,549 -0.94(-3.33%)
Aug 13, 2019 27.82 28.56 27.82 28.26 38,440 +0.47(+1.69%)
Aug 12, 2019 27.95 27.95 27.73 27.79 83,737 -0.31(-1.10%)
Aug 09, 2019 28.43 28.43 27.96 28.10 43,100 -0.37(-1.29%)
Aug 08, 2019 28.25 28.49 28.24 28.47 11,260 +0.43(+1.52%)
Aug 07, 2019 27.65 28.04 27.54 28.04 52,841 +0.10(+0.36%)
Aug 06, 2019 28.09 28.10 27.68 27.94 38,403 +0.05(+0.18%)
Aug 05, 2019 28.13 28.28 27.65 27.89 63,901 -0.75(-2.62%)
Aug 02, 2019 28.78 28.78 28.44 28.64 43,400 -0.36(-1.24%)
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.