Pacer US Cash Cows Growth ETF (BUL)
NYSEARCA: BUL · Real-Time Price · USD
52.89
+0.70 (1.33%)
Nov 7, 2025, 4:00 PM EST - Market closed
BUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 52.08 | 53.00 | 52.08 | 52.89 | 52.89 | 1.34% | 19,862 |
| Nov 6, 2025 | 52.34 | 52.45 | 51.86 | 52.19 | 52.19 | -1.13% | 25,090 |
| Nov 5, 2025 | 52.39 | 53.02 | 52.39 | 52.78 | 52.78 | 1.02% | 10,974 |
| Nov 4, 2025 | 52.42 | 52.49 | 52.14 | 52.25 | 52.25 | -2.05% | 31,145 |
| Nov 3, 2025 | 53.00 | 53.34 | 52.99 | 53.34 | 53.34 | 0.07% | 3,669 |
| Oct 31, 2025 | 52.95 | 53.43 | 52.95 | 53.30 | 53.30 | 0.75% | 7,703 |
| Oct 30, 2025 | 52.99 | 53.59 | 52.91 | 52.91 | 52.91 | -0.58% | 11,975 |
| Oct 29, 2025 | 53.43 | 53.90 | 53.12 | 53.22 | 53.22 | -0.59% | 3,960 |
| Oct 28, 2025 | 54.02 | 54.07 | 53.53 | 53.53 | 53.53 | -1.13% | 3,998 |
| Oct 27, 2025 | 54.00 | 54.14 | 53.85 | 54.14 | 54.14 | 0.77% | 4,986 |
| Oct 24, 2025 | 53.66 | 53.97 | 53.65 | 53.73 | 53.73 | 0.81% | 11,052 |
| Oct 23, 2025 | 53.07 | 53.39 | 53.07 | 53.29 | 53.29 | 0.37% | 2,588 |
| Oct 22, 2025 | 53.43 | 53.58 | 52.92 | 53.10 | 53.10 | -0.97% | 16,120 |
| Oct 21, 2025 | 52.85 | 53.75 | 52.85 | 53.62 | 53.62 | 1.07% | 6,147 |
| Oct 20, 2025 | 52.41 | 53.19 | 52.41 | 53.05 | 53.05 | 1.44% | 10,583 |
| Oct 17, 2025 | 52.24 | 52.38 | 52.03 | 52.30 | 52.30 | 0.43% | 5,368 |
| Oct 16, 2025 | 53.08 | 53.08 | 51.81 | 52.07 | 52.07 | -1.04% | 9,502 |
| Oct 15, 2025 | 53.15 | 53.17 | 52.50 | 52.62 | 52.62 | -0.17% | 4,864 |
| Oct 14, 2025 | 51.62 | 52.94 | 51.62 | 52.71 | 52.71 | 0.95% | 8,728 |
| Oct 13, 2025 | 52.08 | 52.25 | 51.94 | 52.21 | 52.21 | 1.56% | 3,980 |
| Oct 10, 2025 | 52.85 | 52.96 | 51.41 | 51.41 | 51.41 | -2.44% | 4,067 |
| Oct 9, 2025 | 53.17 | 53.17 | 52.70 | 52.70 | 52.70 | -0.73% | 3,876 |
| Oct 8, 2025 | 53.04 | 53.09 | 52.72 | 53.09 | 53.09 | 0.56% | 4,354 |
| Oct 7, 2025 | 53.81 | 53.81 | 52.61 | 52.80 | 52.80 | -1.42% | 4,311 |
| Oct 6, 2025 | 53.31 | 53.90 | 53.03 | 53.55 | 53.55 | 0.75% | 69,076 |
| Oct 3, 2025 | 53.30 | 53.52 | 53.16 | 53.16 | 53.16 | 0.04% | 4,235 |
| Oct 2, 2025 | 52.84 | 53.14 | 52.66 | 53.14 | 53.14 | 0.60% | 2,519 |
| Oct 1, 2025 | 52.86 | 52.99 | 52.70 | 52.82 | 52.82 | 0.94% | 11,041 |
| Sep 30, 2025 | 53.00 | 53.00 | 52.33 | 52.33 | 52.33 | -1.71% | 14,431 |
| Sep 29, 2025 | 53.78 | 53.79 | 53.08 | 53.24 | 53.24 | -0.23% | 7,553 |
| Sep 26, 2025 | 52.93 | 53.40 | 52.93 | 53.36 | 53.36 | 0.99% | 45,217 |
| Sep 25, 2025 | 52.70 | 52.89 | 52.70 | 52.84 | 52.84 | -0.80% | 3,867 |
| Sep 24, 2025 | 53.92 | 53.92 | 53.24 | 53.27 | 53.27 | -0.82% | 5,826 |
| Sep 23, 2025 | 53.92 | 54.04 | 53.60 | 53.71 | 53.71 | -0.11% | 4,180 |
| Sep 22, 2025 | 53.53 | 53.77 | 53.25 | 53.77 | 53.77 | 0.15% | 6,166 |
| Sep 19, 2025 | 53.55 | 53.69 | 53.38 | 53.69 | 53.69 | 0.17% | 3,512 |
| Sep 18, 2025 | 53.65 | 53.68 | 53.49 | 53.60 | 53.60 | 0.67% | 5,792 |
| Sep 17, 2025 | 53.53 | 53.92 | 52.76 | 53.24 | 53.24 | 0.10% | 1,677 |
| 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 |