Stock Quote

Pacer US Cash Cows 100 ETF (NY: COWZ )

44.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 43.79 44.54 43.41 44.23 1,456,252 +0.02(+0.05%)
Oct 04, 2022 43.43 44.24 43.30 44.21 2,341,144 +1.60(+3.75%)
Oct 03, 2022 41.95 42.83 41.72 42.61 1,759,672 +1.59(+3.88%)
Sep 30, 2022 41.31 41.85 40.96 41.02 1,926,641 -0.29(-0.70%)
Sep 29, 2022 41.61 41.61 40.72 41.31 1,312,606 -0.60(-1.43%)
Sep 28, 2022 40.78 42.08 40.70 41.91 1,725,754 +1.52(+3.76%)
Sep 27, 2022 40.54 40.95 40.10 40.39 2,634,334 +0.35(+0.87%)
Sep 26, 2022 40.59 41.02 39.95 40.04 1,823,512 -0.79(-1.93%)
Sep 23, 2022 41.49 41.49 40.27 40.83 2,493,672 -1.46(-3.45%)
Sep 22, 2022 42.81 42.98 42.28 42.29 1,770,148 -0.56(-1.31%)
Sep 21, 2022 44.02 44.21 42.85 42.85 1,307,644 -0.85(-1.95%)
Sep 20, 2022 43.86 43.88 43.34 43.70 1,286,660 -0.52(-1.18%)
Sep 19, 2022 43.43 44.29 43.26 44.22 1,325,259 +0.23(+0.52%)
Sep 16, 2022 44.09 44.19 43.59 43.99 2,231,115 -0.50(-1.12%)
Sep 15, 2022 44.71 45.05 44.30 44.49 1,003,118 -0.36(-0.80%)
Sep 14, 2022 45.05 45.10 44.41 44.85 763,095 -0.13(-0.29%)
Sep 13, 2022 46.05 46.12 44.83 44.98 1,216,040 -1.99(-4.24%)
Sep 12, 2022 47.09 47.37 46.88 46.97 898,395 +0.33(+0.71%)
Sep 09, 2022 46.08 46.72 46.03 46.64 1,067,859 +1.05(+2.30%)
Sep 08, 2022 44.96 45.61 44.69 45.59 1,400,848 +0.58(+1.29%)
Sep 07, 2022 44.22 45.12 44.08 45.01 1,107,189 +0.62(+1.40%)
Sep 06, 2022 45.05 45.09 44.25 44.39 1,627,885 -0.44(-0.98%)
Sep 02, 2022 45.56 45.70 44.63 44.83 1,204,439 -0.07(-0.16%)
Sep 01, 2022 44.82 44.92 44.21 44.90 1,518,421 -0.24(-0.53%)
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%)
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.