Pacer US Cash Cows 100 ETF (COWZ)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

53.93

-0.06

(-0.11%)

At close: 01:00PM EDT

53.89

-0.04

(-0.07%)

After hours:

04:53PM EDT

Time period:

03 July 2023 - 03 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 July 2024	54.09	54.23	53.86	53.93	53.93	1,801,212
02 July 2024	54.05	54.21	53.79	53.99	53.99	2,627,500
01 July 2024	54.66	54.73	53.96	54.05	54.05	2,084,700
28 June 2024	54.40	54.63	54.19	54.49	54.49	1,721,800
27 June 2024	54.33	54.33	53.99	54.15	54.15	1,627,200
27 June 2024	0.3 Dividend
26 June 2024	54.67	54.67	54.40	54.52	54.22	1,713,000
25 June 2024	55.27	55.27	54.54	54.74	54.44	1,812,700
24 June 2024	55.08	55.53	54.95	55.25	54.95	1,657,300
21 June 2024	55.01	55.08	54.68	55.08	54.78	2,119,300
20 June 2024	54.70	55.04	54.57	54.90	54.59	2,768,600
18 June 2024	54.43	54.84	54.41	54.62	54.32	2,531,000
17 June 2024	54.01	54.47	53.78	54.40	54.10	3,673,100
14 June 2024	54.28	54.28	53.69	54.04	53.74	2,185,700
13 June 2024	54.77	54.78	54.16	54.58	54.28	1,989,800
12 June 2024	55.49	55.55	54.65	54.82	54.52	2,553,700
11 June 2024	54.69	54.82	54.25	54.82	54.52	2,043,300
10 June 2024	54.52	54.92	54.39	54.89	54.59	1,950,600
07 June 2024	54.74	55.04	54.43	54.68	54.38	1,534,600
06 June 2024	54.92	55.14	54.67	54.90	54.60	2,188,900
05 June 2024	54.91	55.00	54.56	54.99	54.69	1,833,000
04 June 2024	55.15	55.15	54.58	54.77	54.47	1,879,900
03 June 2024	56.17	56.18	55.13	55.46	55.15	1,976,200
31 May 2024	55.38	56.19	55.12	56.19	55.88	1,565,500
30 May 2024	54.58	55.19	54.52	55.16	54.86	1,942,000
29 May 2024	54.69	54.70	54.34	54.44	54.14	1,975,800
28 May 2024	55.19	55.29	54.80	54.96	54.66	1,944,600
24 May 2024	54.94	55.13	54.88	55.05	54.75	1,380,600
23 May 2024	55.33	55.33	54.63	54.71	54.41	1,940,700
22 May 2024	55.60	55.60	54.98	55.13	54.83	1,696,100
21 May 2024	55.83	55.88	55.55	55.70	55.39	1,594,600
20 May 2024	56.10	56.15	55.78	55.89	55.58	1,871,400
17 May 2024	55.98	56.07	55.84	56.06	55.75	1,767,000
16 May 2024	56.23	56.25	55.90	55.91	55.60	1,785,700
15 May 2024	56.20	56.27	55.85	56.23	55.92	1,785,000
14 May 2024	55.88	56.02	55.69	55.91	55.60	1,722,700
13 May 2024	56.00	56.19	55.71	55.74	55.43	1,942,100
10 May 2024	55.99	56.09	55.65	55.78	55.47	1,314,100
09 May 2024	55.27	55.84	55.22	55.84	55.53	2,021,800
08 May 2024	54.97	55.32	54.90	55.17	54.87	2,861,000
07 May 2024	55.19	55.45	55.09	55.12	54.82	13,834,900
06 May 2024	55.11	55.33	55.01	55.15	54.85	2,035,000
03 May 2024	55.03	55.19	54.56	54.78	54.48	2,302,400
02 May 2024	54.58	54.72	54.08	54.59	54.29	2,163,900
01 May 2024	54.56	54.95	54.08	54.23	53.93	2,620,700
30 Apr 2024	55.84	55.84	54.83	54.84	54.54	2,281,900
29 Apr 2024	55.71	56.08	55.60	56.08	55.77	1,446,600
26 Apr 2024	55.52	55.74	55.35	55.55	55.24	1,793,900
25 Apr 2024	55.21	55.49	54.81	55.39	55.09	2,036,000
24 Apr 2024	55.59	55.74	55.29	55.57	55.26	2,058,700
23 Apr 2024	55.29	55.74	55.11	55.64	55.33	2,088,300
22 Apr 2024	55.25	55.72	54.85	55.37	55.07	1,867,800
19 Apr 2024	54.81	55.33	54.80	55.16	54.86	1,934,800
18 Apr 2024	55.22	55.33	54.63	54.84	54.54	1,897,200
17 Apr 2024	55.41	55.54	54.81	54.98	54.68	1,846,600
16 Apr 2024	55.33	55.46	54.80	55.16	54.86	2,375,100
15 Apr 2024	56.47	56.61	55.38	55.52	55.21	1,896,400
12 Apr 2024	56.92	56.98	55.92	56.06	55.75	3,129,700
11 Apr 2024	57.18	57.20	56.61	56.96	56.65	1,939,300
10 Apr 2024	57.12	57.38	56.78	57.03	56.72	2,925,800
09 Apr 2024	57.93	57.98	57.28	57.75	57.43	2,476,300
08 Apr 2024	57.88	57.98	57.65	57.70	57.38	1,864,300
05 Apr 2024	57.53	58.01	57.39	57.88	57.56	2,287,800
04 Apr 2024	58.40	58.48	57.31	57.44	57.12	2,433,400
03 Apr 2024	57.70	58.06	57.70	57.99	57.67	2,189,900
02 Apr 2024	57.83	57.84	57.38	57.73	57.41	9,326,200
01 Apr 2024	58.20	58.27	57.82	58.09	57.77	4,903,600
28 Mar 2024	57.90	58.22	57.82	58.11	57.79	2,479,800
27 Mar 2024	57.13	57.75	57.13	57.75	57.43	1,966,200
26 Mar 2024	57.37	57.45	56.94	56.96	56.65	2,015,800
25 Mar 2024	57.21	57.56	57.17	57.20	56.89	1,686,600
22 Mar 2024	57.31	57.41	57.06	57.11	56.80	1,548,400
21 Mar 2024	57.23	57.47	57.08	57.38	57.06	2,564,900
21 Mar 2024	0.244 Dividend
20 Mar 2024	56.59	57.31	56.47	57.19	56.63	2,154,800
19 Mar 2024	56.11	56.65	56.06	56.63	56.08	1,757,500
18 Mar 2024	56.21	56.27	55.76	56.08	55.53	2,073,800
15 Mar 2024	55.89	56.24	55.71	56.07	55.52	1,726,200
14 Mar 2024	56.16	56.31	55.57	55.89	55.35	1,583,700
13 Mar 2024	55.79	56.33	55.79	56.15	55.60	2,294,200
12 Mar 2024	55.49	55.69	55.15	55.56	55.02	1,478,800
11 Mar 2024	55.10	55.31	54.79	55.31	54.77	1,886,800
08 Mar 2024	55.33	55.47	55.03	55.20	54.66	3,016,300
07 Mar 2024	54.86	55.27	54.86	55.18	54.64	7,274,600
06 Mar 2024	54.70	54.88	54.51	54.64	54.11	1,766,400
05 Mar 2024	54.21	54.68	54.14	54.32	53.79	1,745,000
04 Mar 2024	54.60	54.78	54.34	54.36	53.83	1,662,400
01 Mar 2024	54.26	54.54	54.10	54.54	54.01	2,128,600
29 Feb 2024	53.92	54.09	53.74	53.96	53.43	1,883,400
28 Feb 2024	53.76	53.96	53.59	53.70	53.18	1,757,200
27 Feb 2024	53.85	53.94	53.63	53.78	53.26	1,951,400
26 Feb 2024	53.65	53.91	53.46	53.66	53.14	1,782,000
23 Feb 2024	53.44	53.68	53.29	53.60	53.08	1,699,800
22 Feb 2024	53.10	53.60	52.93	53.49	52.97	1,603,200
21 Feb 2024	52.61	53.00	52.55	53.00	52.48	1,941,800
20 Feb 2024	52.45	52.69	52.37	52.50	51.99	1,846,700
16 Feb 2024	52.96	53.20	52.79	52.81	52.30	1,813,400
15 Feb 2024	52.31	53.24	52.31	53.19	52.67	2,125,000
14 Feb 2024	52.14	52.29	51.83	52.27	51.76	2,177,300
13 Feb 2024	52.05	52.18	51.53	51.87	51.36	2,222,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,986.10+26.40(+0.33%)

AUD/USD0.6707+0.0037(+0.56%)

ASX 2007,739.90+21.70(+0.28%)

OIL83.88+1.07(+1.29%)

GOLD2,369.40+36.00(+1.54%)

Bitcoin AUD89,463.80-2,847.92(-3.09%)

Pacer US Cash Cows 100 ETF (COWZ)

ALL ORDS
7,986.10
+26.40(+0.33%)

AUD/USD
0.6707
+0.0037(+0.56%)

ASX 200
7,739.90
+21.70(+0.28%)

OIL
83.88
+1.07(+1.29%)

GOLD
2,369.40
+36.00(+1.54%)

Bitcoin AUD
89,463.80
-2,847.92(-3.09%)