Pacer US Cash Cows Growth ETF (BUL)
NYSEARCA: BUL · Real-Time Price · USD
53.19
-0.37 (-0.69%)
Sep 16, 2025, 4:00 PM EDT - Market closed
BUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 53.28 | 53.28 | 52.87 | 53.19 | 53.19 | -0.69% | 8,148 |
| Sep 15, 2025 | 53.65 | 53.70 | 53.41 | 53.56 | 53.56 | 0.09% | 7,093 |
| Sep 12, 2025 | 53.97 | 53.97 | 53.51 | 53.51 | 53.51 | -0.96% | 8,919 |
| Sep 11, 2025 | 53.88 | 54.09 | 53.75 | 54.03 | 54.03 | 1.40% | 8,162 |
| Sep 10, 2025 | 53.56 | 53.56 | 53.11 | 53.28 | 53.28 | -0.34% | 3,036 |
| Sep 9, 2025 | 53.47 | 53.47 | 53.25 | 53.46 | 53.46 | -0.46% | 3,098 |
| Sep 8, 2025 | 53.70 | 53.78 | 53.45 | 53.71 | 53.71 | 0.30% | 3,673 |
| Sep 5, 2025 | 53.71 | 53.93 | 53.17 | 53.55 | 53.55 | 0.45% | 7,087 |
| Sep 4, 2025 | 52.96 | 53.31 | 52.96 | 53.31 | 53.31 | 0.71% | 2,323 |
| Sep 3, 2025 | 53.20 | 53.20 | 52.71 | 52.93 | 52.90 | 0.06% | 4,045 |
| Sep 2, 2025 | 52.74 | 53.10 | 52.57 | 52.90 | 52.87 | 0.08% | 13,671 |
| Aug 29, 2025 | 53.17 | 53.17 | 52.68 | 52.86 | 52.83 | -0.42% | 3,838 |
| Aug 28, 2025 | 52.98 | 53.08 | 52.98 | 53.08 | 53.05 | 0.14% | 1,609 |
| Aug 27, 2025 | 53.07 | 53.11 | 52.94 | 53.00 | 52.97 | 0.29% | 2,237 |
| Aug 26, 2025 | 52.89 | 52.89 | 52.65 | 52.85 | 52.82 | 0.30% | 63,166 |
| Aug 25, 2025 | 52.84 | 53.02 | 52.70 | 52.70 | 52.66 | -0.83% | 6,434 |
| Aug 22, 2025 | 53.01 | 53.22 | 53.01 | 53.14 | 53.10 | 2.58% | 2,492 |
| Aug 21, 2025 | 51.74 | 51.81 | 51.60 | 51.80 | 51.77 | -0.24% | 15,101 |
| Aug 20, 2025 | 51.97 | 51.97 | 51.76 | 51.93 | 51.89 | -0.61% | 7,787 |
| Aug 19, 2025 | 52.50 | 52.50 | 52.11 | 52.25 | 52.21 | 0.14% | 3,811 |
| Aug 18, 2025 | 51.93 | 52.17 | 51.93 | 52.17 | 52.14 | 0.44% | 37,115 |
| Aug 15, 2025 | 52.13 | 52.13 | 51.85 | 51.94 | 51.91 | 0.24% | 10,329 |
| Aug 14, 2025 | 51.85 | 51.93 | 51.75 | 51.82 | 51.79 | -1.54% | 7,104 |
| Aug 13, 2025 | 51.89 | 52.63 | 51.68 | 52.63 | 52.59 | 1.49% | 8,991 |
| Aug 12, 2025 | 50.60 | 51.85 | 50.60 | 51.85 | 51.82 | 2.93% | 3,876 |
| Aug 11, 2025 | 50.52 | 50.66 | 50.38 | 50.38 | 50.35 | -0.50% | 7,521 |
| Aug 8, 2025 | 50.91 | 50.91 | 50.63 | 50.63 | 50.60 | -0.08% | 17,278 |
| Aug 7, 2025 | 51.09 | 51.09 | 50.34 | 50.67 | 50.64 | -1.19% | 5,514 |
| Aug 6, 2025 | 51.64 | 51.64 | 51.10 | 51.28 | 51.25 | -0.50% | 2,626 |
| Aug 5, 2025 | 51.17 | 51.64 | 51.17 | 51.54 | 51.51 | -0.03% | 5,869 |
| Aug 4, 2025 | 51.00 | 51.56 | 51.00 | 51.56 | 51.53 | 2.28% | 9,194 |
| Aug 1, 2025 | 50.15 | 50.55 | 49.64 | 50.41 | 50.38 | -0.77% | 8,097 |
| Jul 31, 2025 | 51.60 | 51.60 | 50.77 | 50.80 | 50.77 | -1.78% | 6,353 |
| Jul 30, 2025 | 51.97 | 52.17 | 51.57 | 51.73 | 51.69 | -0.56% | 4,975 |
| Jul 29, 2025 | 52.34 | 52.34 | 51.95 | 52.02 | 51.98 | -0.81% | 4,576 |
| Jul 28, 2025 | 52.36 | 52.54 | 52.33 | 52.44 | 52.41 | 0.14% | 5,365 |
| Jul 25, 2025 | 52.13 | 52.48 | 52.13 | 52.37 | 52.33 | 0.98% | 2,984 |
| Jul 24, 2025 | 52.21 | 52.26 | 51.80 | 51.86 | 51.83 | -0.51% | 6,050 |
| Jul 23, 2025 | 52.09 | 52.26 | 51.99 | 52.13 | 52.09 | 0.88% | 4,885 |
| Jul 22, 2025 | 51.02 | 51.67 | 51.02 | 51.67 | 51.64 | 2.23% | 3,722 |
| Jul 21, 2025 | 50.69 | 50.81 | 50.54 | 50.54 | 50.51 | -0.20% | 3,058 |
| Jul 18, 2025 | 50.52 | 50.66 | 50.51 | 50.64 | 50.61 | 0.27% | 3,331 |
| Jul 17, 2025 | 50.35 | 50.53 | 50.11 | 50.51 | 50.47 | 1.37% | 2,057 |
| Jul 16, 2025 | 49.70 | 49.82 | 49.62 | 49.82 | 49.79 | 0.15% | 2,156 |
| Jul 15, 2025 | 51.07 | 51.07 | 49.71 | 49.75 | 49.72 | -1.95% | 4,258 |
| Jul 14, 2025 | 50.71 | 50.74 | 50.71 | 50.74 | 50.71 | 0.36% | 1,473 |
| Jul 11, 2025 | 50.99 | 50.99 | 50.47 | 50.56 | 50.53 | -1.09% | 6,205 |
| Jul 10, 2025 | 50.73 | 51.46 | 50.73 | 51.12 | 51.08 | 1.41% | 4,944 |
| Jul 9, 2025 | 50.65 | 50.65 | 50.06 | 50.40 | 50.37 | 0.49% | 4,758 |
| Jul 8, 2025 | 49.98 | 50.36 | 49.98 | 50.16 | 50.13 | 0.04% | 17,013 |