Skip to main content

Pacer US Cash Cows 100 ETF (NY: COWZ )

60.87 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 60.84 61.09 60.70 60.87 581,619 +0.28(+0.46%)
Nov 27, 2024 60.93 61.27 60.53 60.59 1,448,295 -0.34(-0.56%)
Nov 26, 2024 61.22 61.22 60.62 60.93 1,668,671 -0.42(-0.68%)
Nov 25, 2024 61.29 61.92 61.29 61.35 1,944,214 +0.57(+0.94%)
Nov 22, 2024 60.20 60.85 60.17 60.78 2,045,902 +0.82(+1.37%)
Nov 21, 2024 59.39 60.08 59.15 59.96 2,000,960 +0.77(+1.30%)
Nov 20, 2024 58.97 59.19 58.76 59.19 2,079,546 +0.39(+0.66%)
Nov 19, 2024 58.61 58.94 58.47 58.80 1,649,372 -0.31(-0.52%)
Nov 18, 2024 59.07 59.27 58.95 59.11 1,286,566 +0.22(+0.37%)
Nov 15, 2024 59.50 59.61 58.80 58.89 1,760,524 -0.69(-1.16%)
Nov 14, 2024 59.81 60.06 59.45 59.58 1,664,281 -0.05(-0.08%)
Nov 13, 2024 59.81 59.91 59.39 59.63 3,497,971 -0.07(-0.12%)
Nov 12, 2024 60.10 60.24 59.65 59.70 1,312,193 -0.56(-0.93%)
Nov 11, 2024 60.07 60.48 60.03 60.26 1,692,301 +0.52(+0.87%)
Nov 08, 2024 59.80 59.91 59.51 59.74 1,635,757 -0.04(-0.07%)
Nov 07, 2024 59.92 59.99 59.61 59.78 2,233,022 +0.09(+0.15%)
Nov 06, 2024 59.65 59.82 58.90 59.69 2,510,922 +1.61(+2.77%)
Nov 05, 2024 57.45 58.08 57.30 58.08 1,354,141 +0.55(+0.96%)
Nov 04, 2024 57.40 58.03 57.36 57.53 1,115,062 +0.32(+0.56%)
Nov 01, 2024 57.32 57.66 57.10 57.21 1,297,513 +0.29(+0.51%)
Oct 31, 2024 57.22 57.54 56.86 56.92 1,339,769 -0.06(-0.11%)
Oct 30, 2024 57.14 57.57 56.94 56.98 1,181,207 -0.29(-0.51%)
Oct 29, 2024 57.20 57.56 56.98 57.27 1,571,895 -0.38(-0.66%)
Oct 28, 2024 57.25 57.80 57.23 57.65 1,117,745 +0.30(+0.52%)
Oct 25, 2024 57.75 57.93 57.27 57.35 1,135,382 -0.01(-0.02%)
Oct 24, 2024 57.40 57.43 57.11 57.36 1,415,964 +0.21(+0.37%)
Oct 23, 2024 57.56 57.66 56.77 57.15 1,085,157 -0.60(-1.04%)
Oct 22, 2024 57.97 57.98 57.55 57.75 1,129,322 -0.38(-0.65%)
Oct 21, 2024 58.80 58.91 58.05 58.13 1,139,751 -0.67(-1.14%)
Oct 18, 2024 58.85 58.96 58.50 58.80 1,022,568 +0.03(+0.05%)
Oct 17, 2024 58.65 58.78 58.44 58.77 1,139,861 +0.25(+0.43%)
Oct 16, 2024 58.37 58.65 58.32 58.52 1,255,461 +0.46(+0.79%)
Oct 15, 2024 58.14 58.67 58.01 58.06 1,322,441 -0.48(-0.82%)
Oct 14, 2024 58.31 58.55 58.00 58.54 974,792 +0.18(+0.31%)
Oct 11, 2024 57.98 58.46 57.94 58.36 1,969,442 +0.44(+0.76%)
Oct 10, 2024 57.90 58.09 57.68 57.92 1,133,938 -0.16(-0.28%)
Oct 09, 2024 57.71 58.18 57.53 58.08 1,337,071 +0.38(+0.66%)
Oct 08, 2024 58.02 58.02 57.44 57.70 1,457,688 -0.54(-0.93%)
Oct 07, 2024 58.24 58.37 57.96 58.24 1,505,270 -0.13(-0.22%)
Oct 04, 2024 58.40 58.51 58.01 58.37 1,248,231 +0.50(+0.86%)
Oct 03, 2024 57.58 57.88 57.20 57.87 1,462,335 +0.12(+0.21%)
Oct 02, 2024 57.77 58.04 57.49 57.75 1,520,793 -0.01(-0.02%)
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.