Indicators

Pacer US Cash Cows 100 ETF (NY: COWZ )

56.14 +0.23 (+0.41%)

Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.08	49.56	47.89	47.99	1,719,280	-1.19(-2.42%)
Apr 28, 2022	48.61	49.35	47.79	49.18	1,096,868	+1.14(+2.37%)
Apr 27, 2022	48.13	48.49	47.54	48.04	1,669,282	+0.16(+0.33%)
Apr 26, 2022	48.81	48.92	47.88	47.88	1,444,290	-0.87(-1.78%)
Apr 25, 2022	48.21	48.88	47.27	48.75	1,698,764	+0.09(+0.18%)
Apr 22, 2022	50.10	50.12	48.65	48.66	1,643,989	-1.52(-3.03%)
Apr 21, 2022	51.40	51.60	50.05	50.18	2,373,742	-0.88(-1.72%)
Apr 20, 2022	51.04	51.34	50.81	51.06	1,836,269	+0.13(+0.26%)
Apr 19, 2022	50.25	51.04	50.20	50.93	2,012,247	+0.57(+1.13%)
Apr 18, 2022	50.33	50.56	50.10	50.36	1,144,448	+0.06(+0.12%)
Apr 14, 2022	50.44	50.78	50.26	50.30	1,318,974	-0.17(-0.34%)
Apr 13, 2022	49.79	50.50	49.70	50.47	1,846,958	+0.84(+1.69%)
Apr 12, 2022	49.86	50.35	49.45	49.63	1,462,387	+0.14(+0.28%)
Apr 11, 2022	49.75	50.17	49.39	49.49	1,532,806	-0.42(-0.84%)
Apr 08, 2022	49.45	50.16	49.41	49.91	1,512,804	+0.56(+1.13%)
Apr 07, 2022	49.02	49.50	48.45	49.35	1,073,744	+0.51(+1.04%)
Apr 06, 2022	49.15	49.19	48.49	48.84	1,013,502	-0.47(-0.95%)
Apr 05, 2022	49.92	50.36	49.20	49.31	691,513	-0.74(-1.48%)
Apr 04, 2022	50.07	50.10	49.61	50.05	1,441,052	+0.14(+0.28%)

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.