Pacer US Cash Cows 100 ETF (COWZ)
BATS: COWZ · Real-Time Price · USD
54.50
+0.59 (1.09%)
At close: Jun 6, 2025, 4:00 PM
54.30
-0.20 (-0.37%)
After-hours: Jun 6, 2025, 8:00 PM EDT
COWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 54.29 | 54.61 | 54.29 | 54.50 | 54.50 | 1.09% | 2,340,304 |
| Jun 5, 2025 | 54.06 | 54.27 | 53.77 | 53.91 | 53.91 | -0.31% | 3,519,037 |
| Jun 4, 2025 | 54.46 | 54.54 | 54.08 | 54.08 | 53.92 | -0.31% | 6,039,398 |
| Jun 3, 2025 | 53.65 | 54.31 | 53.40 | 54.25 | 54.09 | 1.10% | 4,540,147 |
| Jun 2, 2025 | 53.67 | 53.68 | 53.07 | 53.66 | 53.50 | 0.13% | 3,458,714 |
| May 30, 2025 | 53.45 | 53.75 | 53.18 | 53.59 | 53.43 | -0.32% | 1,857,182 |
| May 29, 2025 | 53.83 | 53.83 | 53.26 | 53.76 | 53.60 | 0.21% | 2,470,961 |
| May 28, 2025 | 54.17 | 54.25 | 53.59 | 53.65 | 53.49 | -0.94% | 2,473,883 |
| May 27, 2025 | 53.80 | 54.22 | 53.58 | 54.16 | 54.00 | 1.63% | 2,310,211 |
| May 23, 2025 | 52.92 | 53.47 | 52.82 | 53.29 | 53.13 | -0.60% | 2,213,636 |
| May 22, 2025 | 53.56 | 53.89 | 53.27 | 53.61 | 53.45 | -0.11% | 2,664,477 |
| May 21, 2025 | 54.38 | 54.44 | 53.65 | 53.67 | 53.51 | -1.92% | 3,101,342 |
| May 20, 2025 | 54.82 | 55.03 | 54.53 | 54.72 | 54.55 | -0.26% | 2,111,438 |
| May 19, 2025 | 54.45 | 54.90 | 54.37 | 54.86 | 54.69 | -0.05% | 1,897,827 |
| May 16, 2025 | 54.58 | 54.90 | 54.31 | 54.89 | 54.72 | 0.57% | 1,906,089 |
| May 15, 2025 | 53.87 | 54.59 | 53.80 | 54.58 | 54.41 | 1.07% | 2,131,091 |
| May 14, 2025 | 54.52 | 54.54 | 53.99 | 54.00 | 53.84 | -1.10% | 1,494,192 |
| May 13, 2025 | 54.43 | 54.86 | 54.33 | 54.60 | 54.43 | 0.31% | 1,791,930 |
| May 12, 2025 | 53.99 | 54.58 | 53.99 | 54.43 | 54.27 | 3.68% | 2,157,307 |
| May 9, 2025 | 52.79 | 52.95 | 52.46 | 52.50 | 52.34 | -0.27% | 1,969,564 |
| May 8, 2025 | 52.40 | 53.17 | 52.32 | 52.64 | 52.48 | 0.94% | 2,715,170 |
| May 7, 2025 | 52.06 | 52.37 | 51.79 | 52.15 | 51.99 | 0.40% | 1,935,184 |
| May 6, 2025 | 52.01 | 52.41 | 51.81 | 51.94 | 51.78 | -0.63% | 2,365,025 |
| May 5, 2025 | 52.21 | 52.57 | 52.13 | 52.27 | 52.11 | -0.57% | 3,442,913 |
| May 2, 2025 | 52.27 | 52.66 | 52.12 | 52.57 | 52.41 | 1.68% | 3,078,737 |
| May 1, 2025 | 51.84 | 52.23 | 51.57 | 51.70 | 51.54 | -0.29% | 2,651,422 |
| Apr 30, 2025 | 51.40 | 52.04 | 50.88 | 51.85 | 51.69 | -0.02% | 2,884,176 |
| Apr 29, 2025 | 51.38 | 52.05 | 51.38 | 51.86 | 51.70 | 0.30% | 2,250,632 |
| Apr 28, 2025 | 51.61 | 51.95 | 51.26 | 51.71 | 51.55 | 0.30% | 2,228,332 |
| Apr 25, 2025 | 51.49 | 51.60 | 51.19 | 51.55 | 51.39 | -0.29% | 2,366,135 |
| Apr 24, 2025 | 50.79 | 51.74 | 50.67 | 51.70 | 51.54 | 1.95% | 2,532,943 |
| Apr 23, 2025 | 51.18 | 51.81 | 50.53 | 50.71 | 50.56 | 0.56% | 3,682,456 |
| Apr 22, 2025 | 49.77 | 50.60 | 49.68 | 50.43 | 50.28 | 2.13% | 3,236,294 |
| Apr 21, 2025 | 49.90 | 49.99 | 48.89 | 49.38 | 49.23 | -1.67% | 2,603,087 |
| Apr 17, 2025 | 49.77 | 50.58 | 49.77 | 50.22 | 50.07 | 1.27% | 3,490,467 |
| Apr 16, 2025 | 50.02 | 50.48 | 49.22 | 49.59 | 49.44 | -1.22% | 3,072,582 |
| Apr 15, 2025 | 50.47 | 50.78 | 50.02 | 50.20 | 50.05 | -0.36% | 2,992,231 |
| Apr 14, 2025 | 50.55 | 50.69 | 49.79 | 50.38 | 50.23 | 0.96% | 2,784,422 |
| Apr 11, 2025 | 49.09 | 50.07 | 48.44 | 49.90 | 49.75 | 1.86% | 3,297,509 |
| Apr 10, 2025 | 50.16 | 50.22 | 47.75 | 48.99 | 48.84 | -4.26% | 5,807,047 |
| Apr 9, 2025 | 46.83 | 51.46 | 46.64 | 51.17 | 51.02 | 7.82% | 6,986,417 |
| Apr 8, 2025 | 49.76 | 50.00 | 46.77 | 47.46 | 47.32 | -2.53% | 7,395,397 |
| Apr 7, 2025 | 47.55 | 50.49 | 47.01 | 48.69 | 48.54 | -0.88% | 9,534,532 |
| Apr 4, 2025 | 50.50 | 50.74 | 49.05 | 49.12 | 48.97 | -5.27% | 7,954,726 |
| Apr 3, 2025 | 53.25 | 53.45 | 51.78 | 51.85 | 51.69 | -5.56% | 4,605,418 |
| Apr 2, 2025 | 54.14 | 55.03 | 54.05 | 54.90 | 54.73 | 0.53% | 1,756,787 |
| Apr 1, 2025 | 54.58 | 54.79 | 54.05 | 54.61 | 54.44 | -0.27% | 1,757,261 |
| Mar 31, 2025 | 53.95 | 54.96 | 53.76 | 54.76 | 54.59 | 0.77% | 2,403,515 |
| Mar 28, 2025 | 55.04 | 55.10 | 54.23 | 54.34 | 54.18 | -1.38% | 2,209,687 |
| Mar 27, 2025 | 55.25 | 55.46 | 54.95 | 55.10 | 54.93 | -0.49% | 1,585,472 |