Pacer US Cash Cows 100 ETF (COWZ)
BATS: COWZ · Real-Time Price · USD
51.70
+0.99 (1.95%)
Apr 24, 2025, 4:00 PM EDT - Market closed

COWZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202550.7951.7450.6751.7051.701.95%2,532,943
Apr 23, 202551.1851.8150.5350.7150.710.56%3,682,456
Apr 22, 202549.7750.6049.6850.4350.432.13%3,236,294
Apr 21, 202549.9049.9948.8949.3849.38-1.67%2,603,087
Apr 17, 202549.7750.5849.7750.2250.221.27%3,490,467
Apr 16, 202550.0250.4849.2249.5949.59-1.22%3,072,582
Apr 15, 202550.4750.7850.0250.2050.20-0.36%2,992,231
Apr 14, 202550.5550.6949.7950.3850.380.96%2,784,422
Apr 11, 202549.0950.0748.4449.9049.901.86%3,297,509
Apr 10, 202550.1650.2247.7548.9948.99-4.26%5,807,047
Apr 9, 202546.8351.4646.6451.1751.177.82%6,986,417
Apr 8, 202549.7650.0046.7747.4647.46-2.53%7,395,397
Apr 7, 202547.5550.4947.0148.6948.69-0.88%9,534,532
Apr 4, 202550.5050.7449.0549.1249.12-5.27%7,954,726
Apr 3, 202553.2553.4551.7851.8551.85-5.56%4,605,418
Apr 2, 202554.1455.0354.0554.9054.900.53%1,756,787
Apr 1, 202554.5854.7954.0554.6154.61-0.27%1,757,261
Mar 31, 202553.9554.9653.7654.7654.760.77%2,403,515
Mar 28, 202555.0455.1054.2354.3454.34-1.38%2,209,687
Mar 27, 202555.2555.4654.9555.1055.10-0.49%1,585,472
Mar 26, 202555.4655.7355.1855.3755.37-0.02%1,401,279
Mar 25, 202555.6955.8055.1955.3855.38-0.34%2,503,178
Mar 24, 202555.3555.6655.2855.5755.571.02%2,165,636
Mar 21, 202555.0755.2054.7655.0155.01-0.92%1,777,883
Mar 20, 202555.3555.8655.3055.5255.52-0.32%1,506,776
Mar 19, 202555.2055.9155.1655.7055.700.92%2,172,984
Mar 18, 202555.3055.3954.9455.1955.19-0.31%2,651,529
Mar 17, 202554.5355.5654.5055.3655.361.48%2,539,555
Mar 14, 202554.0154.5853.8554.5554.551.77%2,044,706
Mar 13, 202554.1654.5153.3553.6053.60-1.11%2,413,479
Mar 12, 202554.8954.9753.9554.2054.20-0.91%4,670,641
Mar 11, 202555.7655.7754.3954.7054.70-1.99%3,517,449
Mar 10, 202555.8656.6855.4355.8155.81-0.75%2,364,895
Mar 7, 202555.1856.3855.1556.2356.231.76%2,679,099
Mar 6, 202554.8855.4554.6955.2655.26-0.34%2,436,624
Mar 5, 202555.2555.6254.5755.4555.220.29%2,593,222
Mar 4, 202555.5856.0755.0055.2955.06-1.41%3,342,642
Mar 3, 202557.4757.6555.7356.0855.85-2.06%3,400,164
Feb 28, 202556.8657.2756.5057.2657.020.53%1,907,062
Feb 27, 202557.4657.7856.9256.9656.73-0.94%1,674,283
Feb 26, 202558.0658.0957.3357.5057.26-0.69%1,824,663
Feb 25, 202558.0558.3457.6157.9057.66-0.33%1,651,410
Feb 24, 202558.0258.3157.7858.0957.850.36%2,168,726
Feb 21, 202558.7758.8957.7857.8857.64-1.60%2,330,257
Feb 20, 202558.6558.8758.4658.8258.580.14%1,920,786
Feb 19, 202558.4558.7958.3858.7458.500.14%2,259,904
Feb 18, 202558.2958.6958.0358.6658.420.86%2,549,450
Feb 14, 202558.3058.6558.1158.1657.920.17%2,007,204
Feb 13, 202557.4258.0857.1558.0657.821.59%3,054,613
Feb 12, 202557.3057.5157.0757.1556.91-1.19%2,917,777