Pacer US Cash Cows 100 ETF (COWZ)
BATS: COWZ · Real-Time Price · USD
54.34
-0.76 (-1.38%)
At close: Mar 28, 2025, 4:00 PM
54.59
+0.25 (0.46%)
After-hours: Mar 28, 2025, 8:00 PM EDT
COWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.04 | 55.10 | 54.23 | 54.34 | 54.34 | -1.38% | 2,209,687 |
| Mar 27, 2025 | 55.25 | 55.46 | 54.95 | 55.10 | 55.10 | -0.49% | 1,585,472 |
| Mar 26, 2025 | 55.46 | 55.73 | 55.18 | 55.37 | 55.37 | -0.02% | 1,401,279 |
| Mar 25, 2025 | 55.69 | 55.80 | 55.19 | 55.38 | 55.38 | -0.34% | 2,503,178 |
| Mar 24, 2025 | 55.35 | 55.66 | 55.28 | 55.57 | 55.57 | 1.02% | 2,165,636 |
| Mar 21, 2025 | 55.07 | 55.20 | 54.76 | 55.01 | 55.01 | -0.92% | 1,777,883 |
| Mar 20, 2025 | 55.35 | 55.86 | 55.30 | 55.52 | 55.52 | -0.32% | 1,506,776 |
| Mar 19, 2025 | 55.20 | 55.91 | 55.16 | 55.70 | 55.70 | 0.92% | 2,172,984 |
| Mar 18, 2025 | 55.30 | 55.39 | 54.94 | 55.19 | 55.19 | -0.31% | 2,651,529 |
| Mar 17, 2025 | 54.53 | 55.56 | 54.50 | 55.36 | 55.36 | 1.48% | 2,539,555 |
| Mar 14, 2025 | 54.01 | 54.58 | 53.85 | 54.55 | 54.55 | 1.77% | 2,044,706 |
| Mar 13, 2025 | 54.16 | 54.51 | 53.35 | 53.60 | 53.60 | -1.11% | 2,413,479 |
| Mar 12, 2025 | 54.89 | 54.97 | 53.95 | 54.20 | 54.20 | -0.91% | 4,670,641 |
| Mar 11, 2025 | 55.76 | 55.77 | 54.39 | 54.70 | 54.70 | -1.99% | 3,517,449 |
| Mar 10, 2025 | 55.86 | 56.68 | 55.43 | 55.81 | 55.81 | -0.75% | 2,364,895 |
| Mar 7, 2025 | 55.18 | 56.38 | 55.15 | 56.23 | 56.23 | 1.76% | 2,679,099 |
| Mar 6, 2025 | 54.88 | 55.45 | 54.69 | 55.26 | 55.26 | -0.34% | 2,436,624 |
| Mar 5, 2025 | 55.25 | 55.62 | 54.57 | 55.45 | 55.22 | 0.29% | 2,593,222 |
| Mar 4, 2025 | 55.58 | 56.07 | 55.00 | 55.29 | 55.06 | -1.41% | 3,342,642 |
| Mar 3, 2025 | 57.47 | 57.65 | 55.73 | 56.08 | 55.85 | -2.06% | 3,400,164 |
| Feb 28, 2025 | 56.86 | 57.27 | 56.50 | 57.26 | 57.02 | 0.53% | 1,907,062 |
| Feb 27, 2025 | 57.46 | 57.78 | 56.92 | 56.96 | 56.73 | -0.94% | 1,674,283 |
| Feb 26, 2025 | 58.06 | 58.09 | 57.33 | 57.50 | 57.26 | -0.69% | 1,824,663 |
| Feb 25, 2025 | 58.05 | 58.34 | 57.61 | 57.90 | 57.66 | -0.33% | 1,651,410 |
| Feb 24, 2025 | 58.02 | 58.31 | 57.78 | 58.09 | 57.85 | 0.36% | 2,168,726 |
| Feb 21, 2025 | 58.77 | 58.89 | 57.78 | 57.88 | 57.64 | -1.60% | 2,330,257 |
| Feb 20, 2025 | 58.65 | 58.87 | 58.46 | 58.82 | 58.58 | 0.14% | 1,920,786 |
| Feb 19, 2025 | 58.45 | 58.79 | 58.38 | 58.74 | 58.50 | 0.14% | 2,259,904 |
| Feb 18, 2025 | 58.29 | 58.69 | 58.03 | 58.66 | 58.42 | 0.86% | 2,549,450 |
| Feb 14, 2025 | 58.30 | 58.65 | 58.11 | 58.16 | 57.92 | 0.17% | 2,007,204 |
| Feb 13, 2025 | 57.42 | 58.08 | 57.15 | 58.06 | 57.82 | 1.59% | 3,054,613 |
| Feb 12, 2025 | 57.30 | 57.51 | 57.07 | 57.15 | 56.91 | -1.19% | 2,917,777 |
| Feb 11, 2025 | 57.55 | 57.89 | 57.49 | 57.84 | 57.60 | 0.35% | 2,560,881 |
| Feb 10, 2025 | 57.55 | 57.72 | 57.34 | 57.64 | 57.40 | 0.80% | 2,066,214 |
| Feb 7, 2025 | 57.59 | 57.69 | 57.12 | 57.18 | 56.94 | -0.40% | 1,909,657 |
| Feb 6, 2025 | 58.21 | 58.34 | 57.17 | 57.41 | 57.17 | -1.22% | 2,392,677 |
| Feb 5, 2025 | 58.15 | 58.32 | 57.77 | 58.12 | 57.88 | 0.16% | 2,073,433 |
| Feb 4, 2025 | 57.53 | 58.15 | 57.44 | 58.03 | 57.79 | 0.75% | 1,710,440 |
| Feb 3, 2025 | 57.27 | 57.98 | 56.87 | 57.60 | 57.36 | -0.78% | 2,920,316 |
| Jan 31, 2025 | 58.93 | 58.96 | 57.92 | 58.05 | 57.81 | -1.56% | 1,867,238 |
| Jan 30, 2025 | 58.95 | 59.21 | 58.65 | 58.97 | 58.73 | 0.48% | 1,503,094 |
| Jan 29, 2025 | 58.67 | 58.99 | 58.49 | 58.69 | 58.45 | 0.09% | 1,565,464 |
| Jan 28, 2025 | 59.02 | 59.06 | 58.49 | 58.64 | 58.40 | -0.54% | 1,557,946 |
| Jan 27, 2025 | 58.50 | 59.18 | 58.50 | 58.96 | 58.72 | 0.49% | 2,186,349 |
| Jan 24, 2025 | 58.90 | 58.99 | 58.56 | 58.67 | 58.43 | -0.32% | 1,595,965 |
| Jan 23, 2025 | 58.34 | 58.86 | 58.24 | 58.86 | 58.62 | 0.84% | 2,439,989 |
| Jan 22, 2025 | 58.79 | 58.80 | 58.34 | 58.37 | 58.13 | -0.70% | 1,949,011 |
| Jan 21, 2025 | 58.70 | 58.89 | 58.49 | 58.78 | 58.54 | 0.62% | 2,069,436 |
| Jan 17, 2025 | 58.45 | 58.61 | 58.32 | 58.42 | 58.18 | 0.60% | 1,572,903 |
| Jan 16, 2025 | 57.84 | 58.14 | 57.59 | 58.07 | 57.83 | 0.31% | 1,938,935 |