Pacer US Cash Cows Growth ETF (BUL)

BUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	54.20	54.57	54.01	54.28	54.19	-0.26%	8,703
Dec 8, 2025	54.92	54.92	54.24	54.42	54.33	-0.51%	13,142
Dec 5, 2025	54.35	54.87	54.35	54.70	54.61	0.52%	11,125
Dec 4, 2025	54.30	54.52	54.13	54.42	54.33	0.17%	14,001
Dec 3, 2025	54.16	54.44	54.08	54.33	54.24	1.24%	3,626
Dec 2, 2025	53.64	53.78	53.49	53.66	53.57	0.41%	4,702
Dec 1, 2025	52.99	53.79	52.99	53.44	53.36	-0.23%	26,817
Nov 28, 2025	53.40	54.28	53.40	53.57	53.48	0.34%	11,733
Nov 26, 2025	53.16	53.61	53.16	53.38	53.29	0.56%	7,241
Nov 25, 2025	51.99	53.10	51.99	53.09	53.00	2.36%	6,260
Nov 24, 2025	51.97	52.14	51.86	51.86	51.78	0.57%	4,109
Nov 21, 2025	50.96	51.83	50.84	51.57	51.49	2.40%	2,899
Nov 20, 2025	51.75	51.75	50.34	50.36	50.28	-1.57%	3,129
Nov 19, 2025	51.12	51.21	51.01	51.16	51.08	-0.52%	4,403
Nov 18, 2025	51.10	51.67	50.97	51.43	51.35	0.18%	4,859
Nov 17, 2025	52.38	52.39	51.34	51.34	51.25	-2.53%	2,648
Nov 14, 2025	52.91	52.93	52.67	52.67	52.58	-0.44%	2,965
Nov 13, 2025	53.91	53.91	52.86	52.90	52.81	-1.73%	6,381

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.