Pacer US Cash Cows 100 ETF (COWZ)

COWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	58.13	58.19	57.84	57.87	57.87	-0.77%	1,438,031
Oct 27, 2025	58.20	58.45	58.09	58.32	58.32	0.59%	1,512,405
Oct 24, 2025	58.24	58.32	57.98	57.98	57.98	0.07%	1,874,433
Oct 23, 2025	57.91	58.05	57.70	57.94	57.94	0.49%	1,833,498
Oct 22, 2025	57.84	58.01	57.49	57.66	57.66	-0.38%	1,657,091
Oct 21, 2025	57.40	57.96	57.33	57.88	57.88	0.87%	1,698,688
Oct 20, 2025	56.97	57.48	56.92	57.38	57.38	1.22%	2,153,198
Oct 17, 2025	56.34	56.81	56.18	56.69	56.69	0.51%	2,092,422
Oct 16, 2025	56.97	57.15	56.11	56.40	56.40	-0.74%	1,864,920
Oct 15, 2025	57.04	57.29	56.40	56.82	56.82	0.18%	1,549,922
Oct 14, 2025	55.84	56.94	55.70	56.72	56.72	0.73%	2,088,591
Oct 13, 2025	56.12	56.43	56.01	56.31	56.31	1.22%	1,502,240
Oct 10, 2025	56.98	57.05	55.62	55.63	55.63	-2.32%	2,528,179
Oct 9, 2025	57.47	57.55	56.87	56.95	56.95	-0.78%	1,864,108
Oct 8, 2025	57.64	57.64	57.27	57.40	57.40	-0.10%	2,039,167
Oct 7, 2025	57.92	57.96	57.30	57.46	57.46	-0.78%	3,178,062
Oct 6, 2025	57.96	58.11	57.75	57.91	57.91	0.16%	2,584,387
Oct 3, 2025	57.74	58.11	57.66	57.82	57.82	0.23%	1,998,424
Oct 2, 2025	57.87	57.95	57.44	57.69	57.69	-0.22%	2,222,674
Oct 1, 2025	57.37	57.93	57.37	57.82	57.82	0.61%	2,682,259
Sep 30, 2025	57.28	57.58	57.10	57.47	57.47	0.10%	2,708,739
Sep 29, 2025	57.71	57.71	57.27	57.41	57.41	-0.21%	2,355,679
Sep 26, 2025	57.06	57.58	57.06	57.53	57.53	1.04%	3,400,658
Sep 25, 2025	57.29	57.44	56.79	56.94	56.94	-0.92%	1,966,367
Sep 24, 2025	57.33	57.67	57.33	57.47	57.47	0.12%	2,228,375
Sep 23, 2025	57.30	57.82	57.30	57.40	57.40	0.40%	2,760,949
Sep 22, 2025	57.10	57.31	56.93	57.17	57.17	-0.10%	3,275,323
Sep 19, 2025	57.49	57.53	57.00	57.23	57.23	-0.31%	2,033,584
Sep 18, 2025	57.48	57.52	57.18	57.41	57.41	0.16%	2,399,231
Sep 17, 2025	57.17	57.89	56.97	57.32	57.32	0.37%	3,278,834
Sep 16, 2025	57.06	57.34	56.89	57.11	57.11	0.25%	2,958,601
Sep 15, 2025	57.31	57.32	56.91	56.97	56.97	-0.44%	2,830,229
Sep 12, 2025	57.85	57.89	57.21	57.22	57.22	-1.14%	2,364,704
Sep 11, 2025	57.33	57.94	57.26	57.88	57.88	0.91%	3,531,973
Sep 10, 2025	57.44	57.65	56.94	57.36	57.36	-0.05%	3,076,884
Sep 9, 2025	57.54	57.76	57.37	57.39	57.39	-0.21%	2,940,799
Sep 8, 2025	57.55	57.55	56.98	57.51	57.51	-0.07%	2,093,234
Sep 5, 2025	57.55	58.02	57.28	57.55	57.55	0.10%	1,632,070
Sep 4, 2025	57.20	57.52	56.95	57.49	57.49	-0.17%	1,594,489
Sep 3, 2025	57.77	58.13	57.40	57.59	57.28	-0.62%	2,227,395
Sep 2, 2025	57.78	58.01	57.53	57.95	57.64	-0.28%	1,406,330
Aug 29, 2025	57.92	58.28	57.89	58.11	57.80	0.31%	1,491,146
Aug 28, 2025	58.08	58.10	57.61	57.93	57.62	-0.03%	1,519,193
Aug 27, 2025	57.59	58.02	57.55	57.95	57.64	0.59%	1,766,538
Aug 26, 2025	57.65	57.83	57.46	57.61	57.30	-0.19%	2,221,380
Aug 25, 2025	57.92	58.04	57.72	57.72	57.41	-0.57%	1,305,536
Aug 22, 2025	57.19	58.18	57.19	58.05	57.74	1.84%	1,412,861
Aug 21, 2025	56.83	57.12	56.65	57.00	56.70	-0.05%	1,972,336
Aug 20, 2025	56.97	57.36	56.84	57.03	56.73	0.02%	2,137,997
Aug 19, 2025	56.81	57.44	56.81	57.02	56.72	0.37%	1,639,221

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.