Pacer US Cash Cows Growth ETF (BUL)
NYSEARCA: BUL · Real-Time Price · USD
51.85
-0.78 (-1.48%)
Aug 14, 2025, 9:30 AM - Market open
BUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 51.89 | 52.63 | 51.68 | 52.63 | 52.63 | 1.49% | 8,991 |
| Aug 12, 2025 | 50.60 | 51.85 | 50.60 | 51.85 | 51.85 | 2.93% | 3,876 |
| Aug 11, 2025 | 50.52 | 50.66 | 50.38 | 50.38 | 50.38 | -0.50% | 7,521 |
| Aug 8, 2025 | 50.91 | 50.91 | 50.63 | 50.63 | 50.63 | -0.08% | 17,278 |
| Aug 7, 2025 | 51.09 | 51.09 | 50.34 | 50.67 | 50.67 | -1.19% | 5,514 |
| Aug 6, 2025 | 51.64 | 51.64 | 51.10 | 51.28 | 51.28 | -0.50% | 2,626 |
| Aug 5, 2025 | 51.17 | 51.64 | 51.17 | 51.54 | 51.54 | -0.03% | 5,869 |
| Aug 4, 2025 | 51.00 | 51.56 | 51.00 | 51.56 | 51.56 | 2.28% | 9,194 |
| Aug 1, 2025 | 50.15 | 50.55 | 49.64 | 50.41 | 50.41 | -0.77% | 8,097 |
| Jul 31, 2025 | 51.60 | 51.60 | 50.77 | 50.80 | 50.80 | -1.78% | 6,353 |
| Jul 30, 2025 | 51.97 | 52.17 | 51.57 | 51.73 | 51.73 | -0.56% | 4,975 |
| Jul 29, 2025 | 52.34 | 52.34 | 51.95 | 52.02 | 52.02 | -0.81% | 4,576 |
| Jul 28, 2025 | 52.36 | 52.54 | 52.33 | 52.44 | 52.44 | 0.14% | 5,365 |
| Jul 25, 2025 | 52.13 | 52.48 | 52.13 | 52.37 | 52.37 | 0.98% | 2,984 |
| Jul 24, 2025 | 52.21 | 52.26 | 51.80 | 51.86 | 51.86 | -0.51% | 6,050 |
| Jul 23, 2025 | 52.09 | 52.26 | 51.99 | 52.13 | 52.13 | 0.88% | 4,885 |
| Jul 22, 2025 | 51.02 | 51.67 | 51.02 | 51.67 | 51.67 | 2.23% | 3,722 |
| Jul 21, 2025 | 50.69 | 50.81 | 50.54 | 50.54 | 50.54 | -0.20% | 3,058 |
| Jul 18, 2025 | 50.52 | 50.66 | 50.51 | 50.64 | 50.64 | 0.27% | 3,331 |
| Jul 17, 2025 | 50.35 | 50.53 | 50.11 | 50.51 | 50.51 | 1.37% | 2,057 |
| Jul 16, 2025 | 49.70 | 49.82 | 49.62 | 49.82 | 49.82 | 0.15% | 2,156 |
| Jul 15, 2025 | 51.07 | 51.07 | 49.71 | 49.75 | 49.75 | -1.95% | 4,258 |
| Jul 14, 2025 | 50.71 | 50.74 | 50.71 | 50.74 | 50.74 | 0.36% | 1,473 |
| Jul 11, 2025 | 50.99 | 50.99 | 50.47 | 50.56 | 50.56 | -1.09% | 6,205 |
| Jul 10, 2025 | 50.73 | 51.46 | 50.73 | 51.12 | 51.12 | 1.41% | 4,944 |
| Jul 9, 2025 | 50.65 | 50.65 | 50.06 | 50.40 | 50.40 | 0.49% | 4,758 |
| Jul 8, 2025 | 49.98 | 50.36 | 49.98 | 50.16 | 50.16 | 0.04% | 17,013 |
| Jul 7, 2025 | 50.43 | 50.43 | 49.79 | 50.14 | 50.14 | -0.34% | 9,930 |
| Jul 3, 2025 | 50.28 | 50.42 | 50.26 | 50.31 | 50.31 | 0.85% | 3,330 |
| Jul 2, 2025 | 49.78 | 49.88 | 49.46 | 49.88 | 49.88 | 0.51% | 25,252 |
| Jul 1, 2025 | 49.20 | 49.83 | 49.20 | 49.63 | 49.63 | 0.76% | 4,423 |
| Jun 30, 2025 | 49.36 | 49.36 | 49.13 | 49.26 | 49.26 | 0.05% | 14,202 |
| Jun 27, 2025 | 48.85 | 49.45 | 48.85 | 49.24 | 49.24 | 0.83% | 4,731 |
| Jun 26, 2025 | 48.22 | 48.83 | 48.22 | 48.83 | 48.83 | 1.40% | 1,555 |
| Jun 25, 2025 | 48.47 | 48.48 | 48.12 | 48.16 | 48.16 | -1.12% | 5,795 |
| Jun 24, 2025 | 48.37 | 48.83 | 48.25 | 48.71 | 48.71 | 2.18% | 5,290 |
| Jun 23, 2025 | 46.95 | 47.67 | 46.86 | 47.67 | 47.67 | 0.84% | 10,670 |
| Jun 20, 2025 | 47.43 | 47.43 | 47.10 | 47.27 | 47.27 | 0.13% | 8,136 |
| Jun 18, 2025 | 47.26 | 47.65 | 47.21 | 47.21 | 47.21 | 0.18% | 3,683 |
| Jun 17, 2025 | 47.37 | 47.70 | 46.98 | 47.12 | 47.12 | -1.33% | 5,135 |
| Jun 16, 2025 | 47.34 | 47.87 | 47.34 | 47.76 | 47.76 | 1.88% | 6,138 |
| Jun 13, 2025 | 47.12 | 47.47 | 46.88 | 46.88 | 46.88 | -2.08% | 2,910 |
| Jun 12, 2025 | 47.66 | 47.98 | 47.66 | 47.88 | 47.88 | 0.09% | 7,221 |
| Jun 11, 2025 | 48.29 | 48.29 | 47.74 | 47.83 | 47.83 | -0.46% | 3,068 |
| Jun 10, 2025 | 48.47 | 48.47 | 47.91 | 48.05 | 48.05 | -0.41% | 3,514 |
| Jun 9, 2025 | 48.32 | 48.54 | 48.21 | 48.25 | 48.25 | -0.17% | 4,854 |
| Jun 6, 2025 | 48.55 | 48.55 | 48.18 | 48.33 | 48.33 | 0.75% | 38,358 |
| Jun 5, 2025 | 47.86 | 48.28 | 47.46 | 47.97 | 47.97 | -0.07% | 16,406 |
| Jun 4, 2025 | 48.04 | 48.17 | 47.85 | 48.01 | 48.00 | 0.29% | 29,176 |
| Jun 3, 2025 | 47.34 | 47.87 | 47.34 | 47.87 | 47.85 | 1.02% | 1,911 |