Pacer US Cash Cows Growth ETF (BUL)

BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	56.49	56.49	55.31	55.70	55.70	-1.75%	5,574
Feb 20, 2026	56.24	56.92	56.24	56.69	56.69	0.53%	11,487
Feb 19, 2026	56.11	56.50	56.09	56.39	56.39	-0.60%	9,150
Feb 18, 2026	56.54	57.12	56.28	56.73	56.73	0.57%	12,254
Feb 17, 2026	56.65	56.65	55.71	56.41	56.41	-0.23%	7,955
Feb 13, 2026	55.96	56.77	55.96	56.54	56.54	1.09%	11,708
Feb 12, 2026	57.20	57.20	55.77	55.93	55.93	-1.62%	13,146
Feb 11, 2026	57.01	57.01	56.28	56.85	56.85	0.23%	8,669
Feb 10, 2026	56.83	57.59	56.52	56.72	56.72	-0.30%	10,603
Feb 9, 2026	56.77	57.15	56.74	56.89	56.89	0.18%	7,087
Feb 6, 2026	55.68	56.82	55.68	56.79	56.79	2.81%	18,108
Feb 5, 2026	55.62	55.79	55.24	55.24	55.24	-0.44%	4,199
Feb 4, 2026	55.30	55.74	54.95	55.49	55.49	-0.72%	14,240
Feb 3, 2026	56.91	56.97	55.48	55.89	55.89	-1.65%	18,582
Feb 2, 2026	55.70	56.88	55.70	56.83	56.83	1.74%	8,608
Jan 30, 2026	56.65	56.65	55.70	55.86	55.86	-1.81%	23,248
Jan 29, 2026	57.33	57.33	56.62	56.89	56.89	-0.38%	11,912
Jan 28, 2026	57.37	57.37	57.01	57.11	57.11	-0.29%	8,143
Jan 27, 2026	57.25	57.45	57.24	57.27	57.27	0.37%	5,985
Jan 26, 2026	57.26	57.30	57.06	57.06	57.06	0.14%	6,571
Jan 23, 2026	57.12	57.23	56.93	56.98	56.98	-0.51%	3,818
Jan 22, 2026	57.33	57.39	57.19	57.27	57.27	0.37%	5,076
Jan 21, 2026	56.61	57.15	56.61	57.06	57.06	1.31%	14,589
Jan 20, 2026	56.43	56.77	56.22	56.32	56.32	-0.95%	8,335
Jan 16, 2026	57.38	57.38	56.79	56.86	56.86	-0.70%	66,848
Jan 15, 2026	57.47	57.50	57.17	57.26	57.26	0.33%	16,814
Jan 14, 2026	57.24	57.27	56.64	57.07	57.07	-0.42%	3,645
Jan 13, 2026	57.21	57.35	57.16	57.31	57.31	0.29%	4,502
Jan 12, 2026	57.01	57.20	57.01	57.14	57.14	-0.13%	14,270
Jan 9, 2026	57.14	57.35	57.04	57.22	57.22	0.21%	6,996
Jan 8, 2026	57.22	57.23	56.93	57.10	57.10	-0.19%	9,345
Jan 7, 2026	57.14	57.48	56.93	57.21	57.21	-0.02%	4,172
Jan 6, 2026	56.18	57.22	55.87	57.22	57.22	1.78%	4,196
Jan 5, 2026	55.66	56.46	55.66	56.22	56.22	1.18%	4,667
Jan 2, 2026	55.28	55.61	55.13	55.57	55.57	0.87%	6,423
Dec 31, 2025	55.81	55.81	55.09	55.09	55.09	-1.20%	66,385
Dec 30, 2025	55.84	55.92	55.69	55.76	55.76	-0.30%	13,130
Dec 29, 2025	55.99	55.99	55.81	55.93	55.84	-0.71%	3,220
Dec 26, 2025	56.31	56.37	56.13	56.33	56.24	-0.07%	7,938
Dec 24, 2025	56.21	56.45	56.16	56.37	56.28	-0.06%	2,627
Dec 23, 2025	56.47	56.47	56.19	56.40	56.31	-0.28%	14,293
Dec 22, 2025	56.17	56.70	56.17	56.56	56.47	0.98%	39,598
Dec 19, 2025	55.50	56.01	55.38	56.01	55.92	0.63%	37,947
Dec 18, 2025	55.54	55.74	55.31	55.66	55.57	1.05%	80,482
Dec 17, 2025	55.58	55.93	55.04	55.08	54.99	-0.38%	14,803
Dec 16, 2025	55.53	55.64	55.01	55.29	55.20	-0.43%	8,288
Dec 15, 2025	55.30	55.56	55.28	55.53	55.44	0.42%	14,684
Dec 12, 2025	55.93	55.93	55.30	55.30	55.21	-0.68%	6,433
Dec 11, 2025	55.47	55.71	55.47	55.68	55.59	0.91%	9,307
Dec 10, 2025	55.34	55.34	54.40	55.18	55.09	1.66%	46,234

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.