Pacer US Cash Cows 100 ETF (NY: COWZ )

43.77 USD -0.21 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 43.89 44.18 43.76 43.77 71,167 -0.21(-0.48%)
Jul 29, 2021 43.77 44.12 43.77 43.98 118,614 +0.50(+1.15%)
Jul 28, 2021 43.49 43.62 43.11 43.48 145,653 +0.08(+0.18%)
Jul 27, 2021 43.42 43.42 43.09 43.40 392,657 -0.17(-0.39%)
Jul 26, 2021 43.49 43.77 43.44 43.57 105,879 +0.08(+0.18%)
Jul 23, 2021 43.16 43.51 43.08 43.49 60,847 +0.51(+1.18%)
Jul 22, 2021 43.12 43.12 42.78 42.98 80,777 -0.18(-0.41%)
Jul 21, 2021 42.92 43.22 42.92 43.16 197,900 +0.47(+1.10%)
Jul 20, 2021 42.10 42.91 42.10 42.69 197,370 +0.84(+2.01%)
Jul 19, 2021 41.54 41.90 41.43 41.85 282,698 -0.26(-0.62%)
Jul 16, 2021 42.63 42.68 42.09 42.11 303,523 -0.28(-0.66%)
Jul 15, 2021 42.50 42.54 42.18 42.39 232,355 -0.21(-0.50%)
Jul 14, 2021 42.76 42.90 42.54 42.60 55,925 +0.11(+0.25%)
Jul 13, 2021 42.91 43.01 42.49 42.49 92,391 -0.60(-1.38%)
Jul 12, 2021 42.94 43.13 42.74 43.09 67,440 +0.07(+0.16%)
Jul 09, 2021 42.67 43.04 42.67 43.02 164,029 +0.70(+1.65%)
Jul 08, 2021 42.15 42.57 41.86 42.32 156,960 -0.38(-0.89%)
Jul 07, 2021 42.49 42.76 42.33 42.70 127,224 +0.11(+0.26%)
Jul 06, 2021 43.16 43.16 42.23 42.59 104,471 -0.59(-1.37%)
Jul 02, 2021 43.29 43.29 43.04 43.18 110,691 -0.03(-0.07%)
Jul 01, 2021 42.97 43.27 42.88 43.21 87,533 +0.43(+1.01%)
Jun 30, 2021 42.72 42.86 42.63 42.78 70,720 +0.04(+0.09%)
Jun 29, 2021 42.69 43.01 42.66 42.74 87,626 +0.07(+0.16%)
Jun 28, 2021 42.82 42.82 42.53 42.67 95,616 -0.18(-0.42%)
Jun 25, 2021 42.58 42.87 42.57 42.85 57,546 +0.37(+0.87%)
Jun 24, 2021 42.35 42.52 42.20 42.48 152,797 +0.24(+0.57%)
Jun 23, 2021 42.36 42.42 42.23 42.24 162,072 -0.12(-0.28%)
Jun 22, 2021 42.29 42.45 41.99 42.36 122,696 +0.16(+0.38%)
Jun 21, 2021 41.61 42.24 41.60 42.20 366,751 +0.63(+1.52%)
Jun 18, 2021 41.84 41.84 41.47 41.57 260,506 -0.57(-1.35%)
Jun 17, 2021 42.62 42.73 41.76 42.14 213,432 -0.59(-1.38%)
Jun 16, 2021 43.04 43.08 42.58 42.73 114,616 -0.43(-1.00%)
Jun 15, 2021 43.15 43.22 42.94 43.16 262,252 -0.04(-0.09%)
Jun 14, 2021 43.65 43.65 42.96 43.20 128,893 -0.43(-0.99%)
Jun 11, 2021 43.65 43.70 43.45 43.63 117,221 +0.18(+0.41%)
Jun 10, 2021 43.69 43.78 43.40 43.45 96,745 -0.02(-0.05%)
Jun 09, 2021 43.57 43.73 43.46 43.47 195,059 -0.19(-0.44%)
Jun 08, 2021 43.61 43.69 43.30 43.66 179,087 +0.15(+0.34%)
Jun 07, 2021 43.40 43.68 43.15 43.51 197,897 +0.24(+0.55%)
Jun 04, 2021 43.32 43.33 43.01 43.27 134,581 +0.18(+0.42%)
Jun 03, 2021 43.00 43.12 42.68 43.09 80,972 -0.01(-0.02%)
Jun 02, 2021 43.33 43.33 43.01 43.10 185,174 -0.09(-0.21%)
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.