BUL Historical Stock Price Data

Pacer US Cash Cows Growth ETF (BUL)

NYSEARCA: BUL · Real-Time Price · USD

46.31

+0.57 (1.24%)

Sep 26, 2024, 3:46 PM EDT - Market closed

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	46.01	46.01	45.77	45.77	45.77	-0.93%	1,050
Sep 24, 2024	46.54	46.54	46.10	46.20	46.20	0.35%	5,142
Sep 23, 2024	46.05	46.08	45.94	46.04	46.04	0.75%	5,273
Sep 20, 2024	45.72	45.86	45.67	45.70	45.70	-0.67%	20,529
Sep 19, 2024	46.12	46.22	45.84	46.01	46.01	1.75%	4,525
Sep 18, 2024	45.28	45.88	45.02	45.22	45.22	0.06%	3,293
Sep 17, 2024	45.05	45.29	45.01	45.19	45.19	0.80%	1,769
Sep 16, 2024	44.86	44.86	44.65	44.83	44.83	0.89%	5,967
Sep 13, 2024	43.96	44.57	43.96	44.43	44.43	1.95%	2,306
Sep 12, 2024	43.29	43.64	43.03	43.58	43.58	1.17%	6,695
Sep 11, 2024	42.29	43.09	42.29	43.08	43.08	0.65%	4,190
Sep 10, 2024	42.77	42.80	42.50	42.80	42.80	-0.38%	7,555
Sep 9, 2024	43.05	43.11	42.96	42.96	42.96	0.58%	2,785
Sep 6, 2024	43.63	43.68	42.71	42.71	42.71	-0.90%	4,352
Sep 5, 2024	43.40	43.46	43.07	43.10	43.10	-0.85%	2,430
Sep 4, 2024	43.56	43.60	43.40	43.47	43.47	-0.37%	3,141
Sep 3, 2024	44.61	44.61	43.63	43.63	43.63	-3.07%	4,326
Aug 30, 2024	45.08	45.08	44.67	45.01	45.01	0.41%	2,059
Aug 29, 2024	45.10	45.22	44.83	44.83	44.83	0.22%	3,678
Aug 28, 2024	44.87	44.87	44.55	44.73	44.73	-0.69%	4,134
Aug 27, 2024	45.18	45.18	44.95	45.04	45.04	-0.38%	8,978
Aug 26, 2024	45.60	45.74	45.22	45.22	45.22	-0.57%	5,685
Aug 23, 2024	45.31	45.47	45.30	45.47	45.47	2.58%	11,716
Aug 22, 2024	44.43	44.56	44.33	44.33	44.33	-0.81%	4,153
Aug 21, 2024	44.75	44.75	44.50	44.69	44.69	1.97%	16,954
Aug 20, 2024	44.38	44.38	43.82	43.83	43.83	-0.88%	4,450
Aug 19, 2024	43.84	44.24	43.84	44.22	44.22	1.00%	14,640
Aug 16, 2024	44.16	44.16	43.61	43.78	43.78	-0.16%	33,107
Aug 15, 2024	43.56	43.90	43.50	43.85	43.85	1.91%	17,156
Aug 14, 2024	43.25	43.25	42.98	43.03	43.03	-0.21%	17,470
Aug 13, 2024	42.80	43.12	42.79	43.12	43.12	1.51%	4,350
Aug 12, 2024	42.73	42.73	42.44	42.48	42.48	-0.41%	5,753
Aug 9, 2024	42.52	42.76	42.48	42.66	42.66	0.74%	1,451
Aug 8, 2024	41.93	42.45	41.93	42.35	42.35	2.17%	8,982
Aug 7, 2024	42.52	42.76	41.45	41.45	41.45	-0.20%	1,412
Aug 6, 2024	41.13	41.97	41.13	41.53	41.53	1.46%	6,105
Aug 5, 2024	40.53	41.22	40.36	40.93	40.93	-2.39%	27,140
Aug 2, 2024	41.78	41.94	41.78	41.94	41.94	-3.27%	1,090
Aug 1, 2024	44.29	44.40	43.11	43.36	43.36	-2.27%	5,725
Jul 31, 2024	44.45	44.99	44.36	44.36	44.36	0.74%	2,039
Jul 30, 2024	44.23	44.23	43.78	44.04	44.04	0.18%	1,078
Jul 29, 2024	44.09	44.09	43.92	43.96	43.96	0.39%	1,886
Jul 26, 2024	43.86	43.90	43.77	43.79	43.79	1.87%	1,994
Jul 25, 2024	42.96	43.43	42.96	42.99	42.99	0.17%	10,721
Jul 24, 2024	43.80	43.80	42.91	42.91	42.91	-2.96%	1,115
Jul 23, 2024	44.36	44.39	44.22	44.22	44.22	-0.27%	3,191
Jul 22, 2024	43.86	44.34	43.86	44.34	44.34	1.09%	3,152
Jul 19, 2024	44.11	44.11	43.83	43.86	43.86	-0.50%	3,483
Jul 18, 2024	44.32	44.50	43.97	44.09	44.09	0.03%	11,531
Jul 17, 2024	44.65	44.85	44.07	44.07	44.07	-2.32%	2,568
Jul 16, 2024	44.21	45.12	44.21	45.12	45.12	2.81%	2,711
Jul 15, 2024	43.96	44.27	43.89	43.89	43.89	0.18%	2,314
Jul 12, 2024	43.69	44.09	43.69	43.81	43.81	0.97%	2,929
Jul 11, 2024	43.04	43.40	43.04	43.39	43.39	2.28%	5,695
Jul 10, 2024	42.03	42.42	41.97	42.42	42.42	1.00%	2,082
Jul 9, 2024	42.26	42.26	42.00	42.00	42.00	-0.57%	18,076
Jul 8, 2024	42.43	42.43	42.08	42.24	42.24	0.28%	20,400
Jul 5, 2024	42.00	42.12	41.97	42.12	42.12	-0.32%	13,354
Jul 3, 2024	42.13	42.39	42.13	42.26	42.26	0.57%	11,979
Jul 2, 2024	41.90	42.05	41.83	42.02	42.02	0.02%	13,195
Jul 1, 2024	42.38	42.38	41.94	42.01	42.01	-0.99%	25,212
Jun 28, 2024	42.88	42.88	42.43	42.43	42.43	-0.61%	34,825
Jun 27, 2024	42.39	42.69	42.39	42.69	42.69	0.89%	15,280
Jun 26, 2024	42.24	42.36	42.24	42.32	42.28	-0.33%	4,990
Jun 25, 2024	42.79	42.79	42.45	42.45	42.42	-0.94%	730
Jun 24, 2024	42.53	42.94	42.53	42.86	42.82	0.62%	3,257
Jun 21, 2024	42.60	42.60	42.40	42.59	42.56	-	2,820
Jun 20, 2024	43.00	43.05	42.53	42.59	42.56	-1.05%	6,616
Jun 18, 2024	42.98	43.07	42.97	43.05	43.01	0.22%	3,887
Jun 17, 2024	42.48	42.97	42.44	42.95	42.92	1.04%	2,271
Jun 14, 2024	42.40	42.54	42.40	42.51	42.47	-1.21%	8,985
Jun 13, 2024	42.96	43.10	42.70	43.03	42.99	-0.34%	32,937
Jun 12, 2024	43.18	43.49	43.18	43.18	43.14	1.85%	3,301
Jun 11, 2024	42.08	42.39	42.08	42.39	42.36	0.23%	5,255
Jun 10, 2024	41.83	42.31	41.83	42.30	42.26	0.85%	17,306
Jun 7, 2024	41.99	42.05	41.80	41.94	41.90	-0.46%	85,005
Jun 6, 2024	42.26	42.29	42.07	42.13	42.10	-0.67%	13,162
Jun 5, 2024	41.83	42.43	41.83	42.42	42.38	1.90%	4,330
Jun 4, 2024	41.68	41.68	41.55	41.63	41.59	-1.37%	3,036
Jun 3, 2024	42.92	42.92	42.04	42.21	42.17	-1.23%	6,942
May 31, 2024	42.68	42.73	42.07	42.73	42.70	0.37%	3,003
May 30, 2024	42.40	42.74	42.40	42.58	42.54	0.80%	6,452
May 29, 2024	42.38	42.39	42.22	42.24	42.20	-1.02%	3,898
May 28, 2024	42.82	42.87	42.55	42.67	42.64	-0.08%	4,426
May 24, 2024	42.67	42.75	42.63	42.71	42.67	1.94%	5,680
May 23, 2024	42.41	42.41	41.86	41.90	41.86	-0.68%	4,366
May 22, 2024	42.81	42.81	42.03	42.19	42.15	-1.34%	16,151
May 21, 2024	42.59	42.76	42.59	42.76	42.72	0.12%	4,983
May 20, 2024	42.29	42.75	42.29	42.71	42.67	0.90%	3,295
May 17, 2024	42.47	42.47	42.30	42.33	42.29	-0.17%	4,181
May 16, 2024	42.97	42.97	42.40	42.40	42.36	-1.38%	342
May 15, 2024	42.65	42.99	42.61	42.99	42.96	1.90%	5,070
May 14, 2024	42.17	42.19	42.03	42.19	42.16	0.67%	10,291
May 13, 2024	42.45	42.45	41.91	41.91	41.88	-0.64%	13,324
May 10, 2024	42.39	42.39	42.08	42.18	42.15	-0.24%	3,124
May 9, 2024	42.18	42.29	42.15	42.28	42.25	1.28%	8,536
May 8, 2024	41.72	41.91	41.69	41.75	41.71	-0.20%	6,279
May 7, 2024	41.96	41.96	41.83	41.83	41.80	-0.06%	1,604
May 6, 2024	41.54	41.86	41.52	41.86	41.82	1.45%	5,624
May 3, 2024	41.35	41.35	41.26	41.26	41.23	1.40%	1,555