Pacer US Cash Cows Growth ETF (BUL)
NYSEARCA: BUL · Real-Time Price · USD
50.64
+0.14 (0.27%)
At close: Jul 18, 2025, 4:00 PM
50.64
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT
BUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 50.52 | 50.66 | 50.52 | 50.66 | - | 0.30% | 885 |
| 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 |
| Jun 2, 2025 | 46.87 | 47.40 | 46.87 | 47.39 | 47.37 | -0.21% | 5,222 |
| May 30, 2025 | 47.24 | 47.56 | 47.07 | 47.49 | 47.47 | -0.01% | 4,658 |
| May 29, 2025 | 47.35 | 47.49 | 47.29 | 47.49 | 47.48 | -0.28% | 1,570 |
| May 28, 2025 | 48.03 | 48.03 | 47.63 | 47.63 | 47.61 | -1.03% | 7,100 |
| May 27, 2025 | 47.64 | 48.12 | 47.64 | 48.12 | 48.11 | 2.25% | 2,983 |
| May 23, 2025 | 46.42 | 47.21 | 46.42 | 47.06 | 47.05 | -1.02% | 7,882 |
| May 22, 2025 | 47.53 | 47.58 | 47.38 | 47.54 | 47.53 | -0.11% | 2,460 |
| May 21, 2025 | 48.26 | 48.27 | 47.56 | 47.60 | 47.59 | -2.32% | 11,373 |
| May 20, 2025 | 48.89 | 49.11 | 48.62 | 48.73 | 48.71 | -0.87% | 3,799 |
| May 19, 2025 | 48.90 | 49.21 | 48.77 | 49.15 | 49.14 | 0.07% | 4,480 |
| May 16, 2025 | 48.63 | 49.17 | 48.63 | 49.12 | 49.11 | 0.95% | 5,715 |
| May 15, 2025 | 48.80 | 48.80 | 48.61 | 48.66 | 48.64 | 0.23% | 3,595 |
| May 14, 2025 | 48.87 | 49.10 | 48.51 | 48.54 | 48.53 | -0.93% | 4,852 |
| May 13, 2025 | 48.92 | 49.12 | 48.80 | 49.00 | 48.99 | 1.56% | 5,367 |
| May 12, 2025 | 47.95 | 48.25 | 47.85 | 48.25 | 48.23 | 4.81% | 4,515 |
| May 9, 2025 | 46.33 | 46.40 | 45.93 | 46.03 | 46.02 | -0.76% | 3,495 |
| May 8, 2025 | 46.03 | 46.69 | 46.03 | 46.38 | 46.37 | 1.42% | 6,763 |
| May 7, 2025 | 45.65 | 45.79 | 45.65 | 45.73 | 45.72 | 0.54% | 3,507 |