Pacer US Cash Cows Growth ETF (BUL)
NYSEARCA: BUL · Real-Time Price · USD
56.01
+0.35 (0.63%)
At close: Dec 19, 2025, 4:00 PM EST
56.01
0.00 (0.00%)
After-hours: Dec 19, 2025, 8:00 PM EST
BUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 55.50 | 56.01 | 55.38 | 56.01 | 56.01 | 0.63% | 37,947 |
| Dec 18, 2025 | 55.54 | 55.74 | 55.31 | 55.66 | 55.66 | 1.05% | 80,482 |
| Dec 17, 2025 | 55.58 | 55.93 | 55.04 | 55.08 | 55.08 | -0.38% | 14,803 |
| Dec 16, 2025 | 55.53 | 55.64 | 55.01 | 55.29 | 55.29 | -0.43% | 8,288 |
| Dec 15, 2025 | 55.30 | 55.56 | 55.28 | 55.53 | 55.53 | 0.42% | 14,684 |
| Dec 12, 2025 | 55.93 | 55.93 | 55.30 | 55.30 | 55.30 | -0.68% | 6,433 |
| Dec 11, 2025 | 55.47 | 55.71 | 55.47 | 55.68 | 55.68 | 0.91% | 9,307 |
| Dec 10, 2025 | 55.34 | 55.34 | 54.40 | 55.18 | 55.18 | 1.66% | 46,234 |
| Dec 9, 2025 | 54.20 | 54.57 | 54.01 | 54.28 | 54.28 | -0.26% | 8,703 |
| Dec 8, 2025 | 54.92 | 54.92 | 54.24 | 54.42 | 54.42 | -0.51% | 13,142 |
| Dec 5, 2025 | 54.35 | 54.87 | 54.35 | 54.70 | 54.70 | 0.52% | 11,125 |
| Dec 4, 2025 | 54.30 | 54.52 | 54.13 | 54.42 | 54.42 | 0.17% | 14,001 |
| Dec 3, 2025 | 54.16 | 54.44 | 54.08 | 54.33 | 54.33 | 1.24% | 3,626 |
| Dec 2, 2025 | 53.64 | 53.78 | 53.49 | 53.66 | 53.66 | 0.41% | 4,702 |
| Dec 1, 2025 | 52.99 | 53.79 | 52.99 | 53.44 | 53.44 | -0.23% | 26,817 |
| Nov 28, 2025 | 53.40 | 54.28 | 53.40 | 53.57 | 53.57 | 0.34% | 11,733 |
| Nov 26, 2025 | 53.16 | 53.61 | 53.16 | 53.38 | 53.38 | 0.56% | 7,241 |
| Nov 25, 2025 | 51.99 | 53.10 | 51.99 | 53.09 | 53.08 | 2.36% | 6,260 |
| Nov 24, 2025 | 51.97 | 52.14 | 51.86 | 51.86 | 51.86 | 0.57% | 4,109 |
| Nov 21, 2025 | 50.96 | 51.83 | 50.84 | 51.57 | 51.57 | 2.40% | 2,899 |
| Nov 20, 2025 | 51.75 | 51.75 | 50.34 | 50.36 | 50.36 | -1.57% | 3,129 |
| Nov 19, 2025 | 51.12 | 51.21 | 51.01 | 51.16 | 51.16 | -0.52% | 4,403 |
| Nov 18, 2025 | 51.10 | 51.67 | 50.97 | 51.43 | 51.43 | 0.18% | 4,859 |
| Nov 17, 2025 | 52.38 | 52.39 | 51.34 | 51.34 | 51.34 | -2.53% | 2,648 |
| Nov 14, 2025 | 52.91 | 52.93 | 52.67 | 52.67 | 52.67 | -0.44% | 2,965 |
| Nov 13, 2025 | 53.91 | 53.91 | 52.86 | 52.90 | 52.90 | -1.73% | 6,381 |
| Nov 12, 2025 | 54.11 | 54.11 | 53.83 | 53.83 | 53.83 | 0.82% | 3,304 |
| Nov 11, 2025 | 52.96 | 53.52 | 52.96 | 53.39 | 53.39 | 0.21% | 63,478 |
| Nov 10, 2025 | 53.46 | 53.46 | 52.81 | 53.28 | 53.28 | 0.74% | 8,220 |
| 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 |