Pacer US Cash Cows 100 ETF (COWZ)
BATS: COWZ · Real-Time Price · USD
58.05
+1.05 (1.84%)
At close: Aug 22, 2025, 4:00 PM
58.05
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
COWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 57.48 | 58.16 | 57.38 | 58.01 | - | 1.77% | 1,412,649 |
| Aug 21, 2025 | 56.83 | 57.12 | 56.65 | 57.00 | 57.00 | -0.05% | 1,972,336 |
| Aug 20, 2025 | 56.97 | 57.36 | 56.84 | 57.03 | 57.03 | 0.02% | 2,137,997 |
| Aug 19, 2025 | 56.81 | 57.44 | 56.81 | 57.02 | 57.02 | 0.37% | 1,639,221 |
| Aug 18, 2025 | 56.80 | 57.00 | 56.69 | 56.81 | 56.81 | -0.05% | 1,903,402 |
| Aug 15, 2025 | 56.76 | 57.03 | 56.65 | 56.84 | 56.84 | 0.28% | 1,848,713 |
| Aug 14, 2025 | 56.46 | 56.75 | 56.23 | 56.68 | 56.68 | -0.40% | 1,975,368 |
| Aug 13, 2025 | 56.16 | 56.95 | 56.03 | 56.91 | 56.91 | 1.64% | 2,220,480 |
| Aug 12, 2025 | 55.42 | 56.06 | 55.39 | 55.99 | 55.99 | 1.28% | 1,707,118 |
| Aug 11, 2025 | 55.63 | 56.03 | 55.21 | 55.28 | 55.28 | -0.56% | 2,100,654 |
| Aug 8, 2025 | 55.43 | 55.75 | 55.32 | 55.59 | 55.59 | 0.67% | 2,100,278 |
| Aug 7, 2025 | 55.67 | 55.87 | 55.02 | 55.22 | 55.22 | -0.43% | 2,320,099 |
| Aug 6, 2025 | 55.78 | 55.83 | 55.41 | 55.46 | 55.46 | -0.41% | 1,995,367 |
| Aug 5, 2025 | 55.67 | 55.77 | 55.42 | 55.69 | 55.69 | 0.04% | 2,263,546 |
| Aug 4, 2025 | 55.34 | 55.69 | 55.34 | 55.67 | 55.67 | 0.94% | 1,927,371 |
| Aug 1, 2025 | 55.44 | 55.53 | 54.82 | 55.15 | 55.15 | -0.90% | 2,009,099 |
| Jul 31, 2025 | 56.11 | 56.42 | 55.54 | 55.65 | 55.65 | -1.15% | 2,668,988 |
| Jul 30, 2025 | 56.89 | 56.90 | 56.06 | 56.30 | 56.30 | -1.07% | 2,215,125 |
| Jul 29, 2025 | 57.13 | 57.13 | 56.78 | 56.91 | 56.91 | -0.39% | 2,135,388 |
| Jul 28, 2025 | 57.33 | 57.33 | 57.03 | 57.13 | 57.13 | -0.21% | 1,793,343 |
| Jul 25, 2025 | 57.17 | 57.33 | 56.92 | 57.25 | 57.25 | 0.37% | 1,286,913 |
| Jul 24, 2025 | 57.18 | 57.39 | 56.95 | 57.04 | 57.04 | -0.64% | 1,655,907 |
| Jul 23, 2025 | 56.97 | 57.42 | 56.89 | 57.41 | 57.41 | 1.13% | 2,107,092 |
| Jul 22, 2025 | 55.96 | 56.84 | 55.96 | 56.77 | 56.77 | 1.65% | 2,246,333 |
| Jul 21, 2025 | 55.94 | 56.12 | 55.81 | 55.85 | 55.85 | 0.16% | 2,623,670 |
| Jul 18, 2025 | 56.15 | 56.19 | 55.64 | 55.76 | 55.76 | -0.32% | 3,476,120 |
| Jul 17, 2025 | 55.51 | 55.98 | 55.51 | 55.94 | 55.94 | 0.65% | 2,889,770 |
| Jul 16, 2025 | 55.60 | 55.77 | 55.16 | 55.58 | 55.58 | 0.16% | 4,149,288 |
| Jul 15, 2025 | 56.48 | 56.59 | 55.49 | 55.49 | 55.49 | -1.68% | 4,136,948 |
| Jul 14, 2025 | 56.42 | 56.55 | 56.14 | 56.44 | 56.44 | -0.21% | 2,799,774 |
| Jul 11, 2025 | 56.81 | 56.86 | 56.48 | 56.56 | 56.56 | -0.88% | 2,568,386 |
| Jul 10, 2025 | 56.65 | 57.29 | 56.51 | 57.06 | 57.06 | 0.81% | 2,908,807 |
| Jul 9, 2025 | 56.75 | 56.89 | 56.35 | 56.60 | 56.60 | -0.12% | 3,234,265 |
| Jul 8, 2025 | 56.26 | 56.91 | 56.24 | 56.67 | 56.67 | 0.84% | 2,409,919 |
| Jul 7, 2025 | 56.42 | 56.64 | 55.85 | 56.20 | 56.20 | -0.76% | 3,192,375 |
| Jul 3, 2025 | 56.53 | 56.80 | 56.52 | 56.63 | 56.63 | 0.16% | 1,887,017 |
| Jul 2, 2025 | 56.18 | 56.55 | 55.98 | 56.54 | 56.54 | 0.78% | 3,552,557 |
| Jul 1, 2025 | 55.10 | 56.42 | 55.07 | 56.10 | 56.10 | 1.81% | 5,116,013 |
| Jun 30, 2025 | 55.03 | 55.20 | 54.89 | 55.10 | 55.10 | 0.11% | 2,843,661 |
| Jun 27, 2025 | 54.92 | 55.24 | 54.73 | 55.04 | 55.04 | 0.51% | 3,106,225 |
| Jun 26, 2025 | 54.49 | 54.80 | 54.43 | 54.76 | 54.76 | 0.77% | 2,369,620 |
| Jun 25, 2025 | 54.70 | 54.72 | 54.24 | 54.34 | 54.34 | -0.69% | 2,884,917 |
| Jun 24, 2025 | 54.59 | 54.84 | 54.50 | 54.72 | 54.72 | 0.37% | 2,710,303 |
| Jun 23, 2025 | 54.65 | 54.77 | 54.13 | 54.52 | 54.52 | - | 2,733,074 |
| Jun 20, 2025 | 54.71 | 54.82 | 54.41 | 54.52 | 54.52 | 0.04% | 2,217,743 |
| Jun 18, 2025 | 54.77 | 54.93 | 54.44 | 54.50 | 54.50 | -0.35% | 3,089,069 |
| Jun 17, 2025 | 55.09 | 55.31 | 54.65 | 54.69 | 54.69 | -0.94% | 2,881,682 |
| Jun 16, 2025 | 55.04 | 55.32 | 54.95 | 55.21 | 55.21 | 0.71% | 2,853,098 |
| Jun 13, 2025 | 55.03 | 55.24 | 54.64 | 54.82 | 54.82 | -0.87% | 2,751,891 |
| Jun 12, 2025 | 54.95 | 55.30 | 54.77 | 55.30 | 55.30 | 0.29% | 2,204,610 |