Pacer US Cash Cows 100 ETF (NY: COWZ )

45.94 USD -0.21 (-0.46%)
Streaming Delayed Price Updated: 1:27 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 46.90 47.17 45.70 46.15 1,026,552 -0.26(-0.56%)
Jan 25, 2022 45.81 46.71 45.09 46.41 732,306 +0.13(+0.28%)
Jan 24, 2022 45.18 46.43 44.48 46.28 1,280,019 +0.53(+1.16%)
Jan 21, 2022 46.41 46.53 45.58 45.75 636,037 -0.71(-1.53%)
Jan 20, 2022 47.47 47.79 46.44 46.46 957,942 -0.92(-1.94%)
Jan 19, 2022 48.13 48.22 47.35 47.38 647,609 -0.50(-1.04%)
Jan 18, 2022 48.55 48.55 47.67 47.88 856,546 -0.53(-1.09%)
Jan 14, 2022 48.41 0 +0.11(+0.23%)
Jan 13, 2022 48.39 48.72 48.14 48.30 819,273 -0.07(-0.14%)
Jan 12, 2022 48.45 48.59 47.93 48.37 699,115 +0.08(+0.17%)
Jan 11, 2022 47.86 48.29 47.49 48.29 543,602 +0.56(+1.17%)
Jan 10, 2022 47.58 47.78 47.07 47.73 754,109 +0.09(+0.19%)
Jan 07, 2022 47.59 47.84 47.42 47.64 853,197 +0.18(+0.38%)
Jan 06, 2022 47.62 47.78 47.12 47.46 660,893 +0.05(+0.11%)
Jan 05, 2022 48.00 48.46 47.34 47.41 675,622 -0.42(-0.88%)
Jan 04, 2022 47.45 47.99 47.45 47.83 513,585 +0.59(+1.25%)
Jan 03, 2022 47.16 47.38 47.00 47.24 270,469 +0.15(+0.32%)
Dec 31, 2021 47.04 47.23 46.99 47.09 204,950 -0.02(-0.04%)
Dec 30, 2021 47.11 47.43 47.04 47.11 284,059 +0.04(+0.08%)
Dec 29, 2021 46.91 47.14 46.83 47.07 331,884 +0.16(+0.34%)
Dec 28, 2021 46.93 47.22 46.78 46.91 179,404 -0.01(-0.02%)
Dec 27, 2021 46.34 46.92 46.19 46.92 222,627 +0.66(+1.43%)
Dec 23, 2021 46.18 46.43 46.12 46.26 225,639 -0.05(-0.11%)
Dec 22, 2021 46.04 46.39 45.78 46.31 243,962 +0.26(+0.56%)
Dec 21, 2021 45.67 46.06 45.61 46.05 340,543 +0.87(+1.93%)
Dec 20, 2021 45.55 45.55 44.77 45.18 377,071 -0.82(-1.78%)
Dec 17, 2021 46.15 46.39 45.74 46.00 209,503 -0.27(-0.58%)
Dec 16, 2021 46.39 46.80 46.17 46.27 231,869 +0.18(+0.39%)
Dec 15, 2021 45.71 46.14 45.20 46.09 242,019 +0.44(+0.96%)
Dec 14, 2021 45.43 46.04 45.40 45.65 201,975 -0.08(-0.17%)
Dec 13, 2021 46.46 46.46 45.64 45.73 192,288 -0.73(-1.57%)
Dec 10, 2021 46.35 46.46 45.92 46.46 137,352 +0.41(+0.89%)
Dec 09, 2021 46.18 46.41 46.05 46.05 296,054 -0.38(-0.82%)
Dec 08, 2021 46.61 46.64 46.29 46.43 263,524 -0.03(-0.06%)
Dec 07, 2021 46.27 46.69 46.14 46.46 217,567 +0.72(+1.57%)
Dec 06, 2021 45.53 46.08 45.38 45.74 226,151 +0.55(+1.22%)
Dec 03, 2021 45.56 45.60 44.83 45.19 240,384 -0.07(-0.15%)
Dec 02, 2021 44.23 45.48 44.23 45.26 157,272 +1.11(+2.51%)
Dec 01, 2021 45.30 45.67 44.13 44.15 151,979 -0.38(-0.85%)
Nov 30, 2021 45.43 45.56 44.48 44.53 539,655 -1.34(-2.92%)
Nov 29, 2021 46.33 46.33 45.59 45.87 171,941 +0.08(+0.17%)
Nov 26, 2021 45.65 46.02 45.38 45.79 140,483 -1.00(-2.14%)
Nov 24, 2021 46.70 46.89 46.62 46.79 154,606 -0.04(-0.09%)
Nov 23, 2021 46.58 46.91 46.42 46.83 189,891 +0.25(+0.54%)
Nov 22, 2021 46.29 46.94 46.14 46.58 236,720 +0.40(+0.87%)
Nov 19, 2021 46.65 46.65 46.12 46.18 156,158 -0.69(-1.47%)
Nov 18, 2021 47.16 46.87 46.54 46.87 165,264 -0.06(-0.13%)
Nov 17, 2021 47.29 47.29 46.83 46.93 278,615 -0.38(-0.80%)
Nov 16, 2021 47.46 47.56 47.27 47.31 160,086 -0.06(-0.13%)
Nov 15, 2021 47.60 47.60 47.28 47.37 137,032 -0.03(-0.06%)
Nov 12, 2021 47.41 47.47 47.20 47.40 99,723 +0.15(+0.32%)
Nov 11, 2021 47.13 47.32 46.95 47.25 174,348 +0.40(+0.85%)
Nov 10, 2021 47.15 46.85 444,052 -0.36(-0.76%)
Nov 09, 2021 47.21 47.33 46.93 47.21 991,831 +0.05(+0.11%)
Nov 08, 2021 47.25 47.33 47.06 47.16 177,719 +0.24(+0.51%)
Nov 05, 2021 46.73 47.03 46.73 46.92 174,877 +0.64(+1.38%)
Nov 04, 2021 46.70 46.82 46.11 46.28 180,272 -0.21(-0.45%)
Nov 03, 2021 45.88 46.56 45.75 46.49 219,606 +0.60(+1.31%)
Nov 02, 2021 45.93 45.93 45.60 45.89 144,631 +0.06(+0.13%)
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.