Indicators

Pacer US Cash Cows 100 ETF (NY: COWZ )

55.78 -0.06 (-0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.