Pacer US Cash Cows Growth ETF (BUL)
NYSEARCA: BUL · Real-Time Price · USD
43.45
-0.15 (-0.34%)
Mar 31, 2025, 2:16 PM EDT - Market open
BUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.50 | 44.50 | 43.44 | 43.60 | 43.60 | -2.55% | 4,881 |
| Mar 27, 2025 | 44.97 | 44.97 | 44.74 | 44.74 | 44.74 | -1.11% | 2,470 |
| Mar 26, 2025 | 45.60 | 45.60 | 45.05 | 45.24 | 45.24 | -1.52% | 3,702 |
| Mar 25, 2025 | 46.05 | 46.09 | 45.81 | 45.94 | 45.94 | -0.24% | 5,314 |
| Mar 24, 2025 | 45.34 | 46.05 | 45.34 | 46.05 | 46.05 | 2.93% | 2,835 |
| Mar 21, 2025 | 44.50 | 44.74 | 44.17 | 44.74 | 44.74 | -0.31% | 6,276 |
| Mar 20, 2025 | 44.74 | 45.30 | 44.74 | 44.87 | 44.87 | -0.56% | 2,784 |
| Mar 19, 2025 | 44.97 | 45.41 | 44.97 | 45.13 | 45.13 | 1.89% | 4,740 |
| Mar 18, 2025 | 44.40 | 44.40 | 44.18 | 44.29 | 44.29 | -1.23% | 6,743 |
| Mar 17, 2025 | 44.23 | 45.05 | 44.23 | 44.84 | 44.84 | 1.55% | 5,737 |
| Mar 14, 2025 | 43.67 | 44.15 | 43.67 | 44.15 | 44.15 | 2.61% | 9,251 |
| Mar 13, 2025 | 43.53 | 43.53 | 43.01 | 43.03 | 43.03 | -2.05% | 2,930 |
| Mar 12, 2025 | 43.80 | 44.10 | 43.67 | 43.93 | 43.93 | 0.06% | 14,199 |
| Mar 11, 2025 | 44.43 | 44.43 | 43.84 | 43.90 | 43.90 | -1.40% | 7,048 |
| Mar 10, 2025 | 45.03 | 45.03 | 44.36 | 44.53 | 44.53 | -2.04% | 4,839 |
| Mar 7, 2025 | 44.77 | 45.49 | 44.24 | 45.45 | 45.45 | 1.04% | 25,994 |
| Mar 6, 2025 | 45.05 | 45.74 | 44.99 | 44.99 | 44.99 | -2.25% | 17,466 |
| Mar 5, 2025 | 45.54 | 46.05 | 45.30 | 46.02 | 46.00 | 0.87% | 6,328 |
| Mar 4, 2025 | 44.85 | 46.10 | 44.85 | 45.63 | 45.61 | -0.76% | 5,966 |
| Mar 3, 2025 | 47.34 | 47.41 | 45.77 | 45.98 | 45.96 | -1.99% | 20,012 |
| Feb 28, 2025 | 46.63 | 46.93 | 46.24 | 46.91 | 46.89 | 1.26% | 14,723 |
| Feb 27, 2025 | 47.37 | 47.47 | 46.33 | 46.33 | 46.31 | -1.87% | 5,006 |
| Feb 26, 2025 | 47.42 | 47.69 | 47.13 | 47.21 | 47.19 | 0.64% | 17,265 |
| Feb 25, 2025 | 46.88 | 47.16 | 46.67 | 46.91 | 46.89 | -0.28% | 7,942 |
| Feb 24, 2025 | 47.45 | 47.45 | 46.85 | 47.04 | 47.02 | -0.57% | 19,163 |
| Feb 21, 2025 | 48.26 | 48.26 | 47.18 | 47.31 | 47.29 | -2.75% | 6,032 |
| Feb 20, 2025 | 48.50 | 48.80 | 48.36 | 48.65 | 48.63 | -0.99% | 11,548 |
| Feb 19, 2025 | 49.16 | 49.22 | 48.76 | 49.14 | 49.12 | -0.33% | 15,877 |
| Feb 18, 2025 | 49.26 | 49.36 | 49.01 | 49.30 | 49.28 | 0.64% | 11,921 |
| Feb 14, 2025 | 49.16 | 49.16 | 48.94 | 48.99 | 48.97 | 0.26% | 5,835 |
| Feb 13, 2025 | 48.67 | 48.95 | 48.37 | 48.86 | 48.84 | 1.61% | 7,516 |
| Feb 12, 2025 | 47.81 | 48.26 | 47.72 | 48.09 | 48.07 | -0.39% | 11,840 |
| Feb 11, 2025 | 48.49 | 48.66 | 48.25 | 48.27 | 48.25 | -1.10% | 24,928 |
| Feb 10, 2025 | 48.80 | 48.82 | 48.57 | 48.81 | 48.79 | 0.56% | 10,508 |
| Feb 7, 2025 | 48.88 | 49.09 | 48.50 | 48.54 | 48.52 | 0.25% | 19,395 |
| Feb 6, 2025 | 48.58 | 48.58 | 48.19 | 48.42 | 48.40 | 0.98% | 19,499 |
| Feb 5, 2025 | 47.67 | 48.07 | 47.67 | 47.95 | 47.93 | -0.12% | 7,074 |
| Feb 4, 2025 | 48.04 | 48.04 | 47.91 | 48.01 | 47.99 | 0.27% | 10,401 |
| Feb 3, 2025 | 47.37 | 48.08 | 47.25 | 47.88 | 47.86 | -0.83% | 13,490 |
| Jan 31, 2025 | 49.22 | 49.22 | 48.27 | 48.28 | 48.26 | -1.57% | 10,601 |
| Jan 30, 2025 | 48.61 | 49.21 | 48.61 | 49.05 | 49.03 | 1.91% | 9,850 |
| Jan 29, 2025 | 48.06 | 48.31 | 47.92 | 48.13 | 48.11 | 0.08% | 33,779 |
| Jan 28, 2025 | 47.99 | 48.15 | 47.95 | 48.09 | 48.07 | 0.56% | 13,597 |
| Jan 27, 2025 | 48.18 | 48.21 | 47.69 | 47.82 | 47.80 | -2.49% | 11,263 |
| Jan 24, 2025 | 49.21 | 49.25 | 48.94 | 49.04 | 49.02 | -0.47% | 11,857 |
| Jan 23, 2025 | 48.83 | 49.34 | 48.83 | 49.27 | 49.25 | 0.41% | 10,364 |
| Jan 22, 2025 | 49.35 | 49.39 | 49.07 | 49.07 | 49.05 | -0.31% | 11,867 |
| Jan 21, 2025 | 48.88 | 49.23 | 48.88 | 49.22 | 49.20 | 1.53% | 6,616 |
| Jan 17, 2025 | 48.66 | 48.72 | 48.45 | 48.48 | 48.46 | 0.43% | 18,735 |
| Jan 16, 2025 | 47.86 | 48.30 | 47.83 | 48.27 | 48.25 | 0.87% | 6,101 |