Pacer US Cash Cows 100 ETF (COWZ)
BATS: COWZ · Real-Time Price · USD
64.39
+0.01 (0.02%)
At close: Mar 4, 2026, 4:00 PM EST
64.39
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST
COWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 64.40 | 64.62 | 63.98 | 64.39 | 64.39 | 0.02% | 146,934 |
| Mar 3, 2026 | 64.16 | 64.61 | 63.43 | 64.38 | 64.38 | -0.65% | 238,806 |
| Mar 2, 2026 | 64.78 | 64.95 | 64.34 | 64.80 | 64.80 | -0.22% | 224,283 |
| Feb 27, 2026 | 64.33 | 64.97 | 64.23 | 64.94 | 64.94 | 0.67% | 153,027 |
| Feb 26, 2026 | 64.09 | 64.65 | 64.09 | 64.51 | 64.51 | 0.56% | 197,393 |
| Feb 25, 2026 | 64.28 | 64.38 | 63.76 | 64.15 | 64.15 | -0.19% | 129,703 |
| Feb 24, 2026 | 63.83 | 64.33 | 63.80 | 64.27 | 64.27 | 0.74% | 145,300 |
| Feb 23, 2026 | 64.11 | 64.37 | 63.57 | 63.80 | 63.80 | -0.73% | 132,413 |
| Feb 20, 2026 | 63.88 | 64.51 | 63.78 | 64.27 | 64.27 | 0.23% | 144,901 |
| Feb 19, 2026 | 64.24 | 64.35 | 63.87 | 64.12 | 64.12 | -0.30% | 112,914 |
| Feb 18, 2026 | 63.97 | 64.40 | 63.75 | 64.31 | 64.31 | 0.72% | 115,877 |
| Feb 17, 2026 | 64.27 | 64.56 | 63.22 | 63.85 | 63.85 | -0.48% | 217,744 |
| Feb 13, 2026 | 63.44 | 64.39 | 63.44 | 64.16 | 64.16 | 1.01% | 106,491 |
| Feb 12, 2026 | 64.47 | 64.80 | 63.33 | 63.52 | 63.52 | -1.50% | 1,527,711 |
| Feb 11, 2026 | 64.18 | 64.56 | 64.06 | 64.49 | 64.49 | 0.88% | 1,507,777 |
| Feb 10, 2026 | 63.83 | 64.20 | 63.83 | 63.93 | 63.93 | 0.11% | 1,043,808 |
| Feb 9, 2026 | 63.82 | 63.96 | 63.42 | 63.86 | 63.86 | -0.25% | 1,075,295 |
| Feb 6, 2026 | 63.13 | 64.06 | 63.13 | 64.02 | 64.02 | 1.89% | 1,149,120 |
| Feb 5, 2026 | 62.93 | 63.40 | 62.72 | 62.83 | 62.83 | -0.55% | 1,698,122 |
| Feb 4, 2026 | 62.37 | 63.32 | 62.37 | 63.18 | 63.18 | 1.46% | 1,847,871 |
| Feb 3, 2026 | 62.08 | 62.63 | 61.89 | 62.27 | 62.27 | -0.36% | 1,925,311 |
| Feb 2, 2026 | 61.95 | 62.61 | 61.90 | 62.50 | 62.50 | 0.36% | 1,928,174 |
| Jan 30, 2026 | 61.85 | 62.30 | 61.61 | 62.27 | 62.27 | 0.34% | 1,351,675 |
| Jan 29, 2026 | 62.33 | 62.79 | 61.92 | 62.06 | 62.06 | -0.15% | 2,204,138 |
| Jan 28, 2026 | 62.44 | 62.65 | 61.99 | 62.16 | 62.16 | -0.49% | 1,388,835 |
| Jan 27, 2026 | 62.37 | 62.55 | 62.27 | 62.46 | 62.46 | 0.31% | 1,224,351 |
| Jan 26, 2026 | 62.27 | 62.41 | 62.17 | 62.27 | 62.27 | 0.34% | 1,261,066 |
| Jan 23, 2026 | 62.16 | 62.37 | 61.88 | 62.06 | 62.06 | -0.05% | 1,089,102 |
| Jan 22, 2026 | 62.06 | 62.38 | 62.00 | 62.09 | 62.09 | 0.19% | 1,260,511 |
| Jan 21, 2026 | 61.29 | 62.11 | 61.29 | 61.97 | 61.97 | 1.54% | 2,024,565 |
| Jan 20, 2026 | 61.15 | 61.55 | 60.95 | 61.03 | 61.03 | -1.04% | 1,666,488 |
| Jan 16, 2026 | 62.16 | 62.23 | 61.62 | 61.67 | 61.67 | -0.95% | 1,337,312 |
| Jan 15, 2026 | 62.25 | 62.37 | 61.95 | 62.26 | 62.26 | -0.03% | 1,423,301 |
| Jan 14, 2026 | 61.88 | 62.36 | 61.84 | 62.28 | 62.28 | 0.66% | 1,286,293 |
| Jan 13, 2026 | 62.02 | 62.14 | 61.70 | 61.87 | 61.87 | -0.03% | 1,260,676 |
| Jan 12, 2026 | 61.98 | 61.98 | 61.61 | 61.89 | 61.89 | -0.15% | 1,442,110 |
| Jan 9, 2026 | 61.98 | 62.22 | 61.73 | 61.98 | 61.98 | 0.10% | 1,242,524 |
| Jan 8, 2026 | 61.18 | 62.08 | 61.12 | 61.92 | 61.92 | 1.16% | 1,591,794 |
| Jan 7, 2026 | 61.66 | 61.79 | 61.16 | 61.21 | 61.21 | -0.58% | 1,582,365 |
| Jan 6, 2026 | 60.93 | 61.60 | 60.82 | 61.57 | 61.57 | 1.03% | 1,593,310 |
| Jan 5, 2026 | 60.79 | 61.13 | 60.52 | 60.94 | 60.94 | 0.83% | 1,906,775 |
| Jan 2, 2026 | 60.35 | 60.61 | 59.84 | 60.44 | 60.44 | 0.45% | 2,617,614 |
| Dec 31, 2025 | 60.56 | 60.67 | 60.17 | 60.17 | 60.17 | -0.78% | 631,337 |
| Dec 30, 2025 | 60.63 | 60.75 | 60.56 | 60.65 | 60.65 | -0.92% | 1,032,378 |
| Dec 29, 2025 | 61.12 | 61.39 | 61.10 | 61.21 | 60.59 | -0.20% | 737,055 |
| Dec 26, 2025 | 61.29 | 61.42 | 61.10 | 61.33 | 60.71 | 0.02% | 649,620 |
| Dec 24, 2025 | 61.11 | 61.44 | 61.10 | 61.32 | 60.70 | 0.31% | 729,518 |
| Dec 23, 2025 | 61.17 | 61.29 | 61.03 | 61.13 | 60.51 | -0.20% | 994,099 |
| Dec 22, 2025 | 61.09 | 61.42 | 61.09 | 61.25 | 60.63 | 0.59% | 2,024,284 |
| Dec 19, 2025 | 60.62 | 61.11 | 60.60 | 60.89 | 60.28 | 0.50% | 1,044,310 |