Pacer US Cash Cows 100 ETF (COWZ)

COWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	61.95	62.60	61.90	62.50	62.50	0.36%	91,013
Jan 30, 2026	62.06	62.29	61.61	62.27	62.27	0.34%	119,357
Jan 29, 2026	62.33	62.80	61.92	62.06	62.06	-0.15%	164,858
Jan 28, 2026	62.44	62.65	61.99	62.16	62.16	-0.49%	98,755
Jan 27, 2026	62.37	62.56	62.28	62.46	62.46	0.31%	57,856
Jan 26, 2026	62.27	62.41	62.17	62.27	62.27	0.34%	55,545
Jan 23, 2026	62.16	62.38	61.89	62.06	62.06	-0.05%	105,770
Jan 22, 2026	62.06	62.38	62.00	62.09	62.09	0.19%	84,616
Jan 21, 2026	61.29	62.11	61.29	61.97	61.97	1.54%	116,751
Jan 20, 2026	61.15	61.53	60.95	61.03	61.03	-1.04%	117,890
Jan 16, 2026	62.16	62.21	61.62	61.67	61.67	-0.95%	102,078
Jan 15, 2026	62.25	62.36	61.95	62.26	62.26	-0.03%	90,976
Jan 14, 2026	61.88	62.36	61.87	62.28	62.28	0.66%	91,882
Jan 13, 2026	62.02	62.14	61.71	61.87	61.87	-0.03%	93,383
Jan 12, 2026	61.98	61.98	61.62	61.89	61.89	-0.15%	119,648
Jan 9, 2026	61.98	62.19	61.73	61.98	61.98	0.10%	77,351
Jan 8, 2026	61.18	62.08	61.18	61.92	61.92	1.16%	79,334
Jan 7, 2026	61.66	61.79	61.17	61.21	61.21	-0.58%	110,690
Jan 6, 2026	60.93	61.60	60.93	61.57	61.57	1.03%	144,745
Jan 5, 2026	60.79	61.13	60.52	60.94	60.94	0.83%	180,739
Jan 2, 2026	60.35	60.61	59.87	60.44	60.44	0.45%	225,732
Dec 31, 2025	60.56	60.58	60.17	60.17	60.17	-0.78%	54,198
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
Dec 18, 2025	60.99	61.13	60.54	60.59	59.98	-0.31%	1,460,010
Dec 17, 2025	60.81	61.09	60.67	60.78	60.17	0.12%	1,499,243
Dec 16, 2025	61.23	61.34	60.52	60.71	60.10	-1.09%	1,232,349
Dec 15, 2025	61.51	61.57	61.13	61.38	60.76	0.11%	1,693,418
Dec 12, 2025	61.74	61.85	61.20	61.31	60.69	-0.36%	1,264,347
Dec 11, 2025	61.09	61.63	61.09	61.53	60.91	0.56%	1,601,458
Dec 10, 2025	60.39	61.34	60.31	61.19	60.57	1.43%	1,630,642
Dec 9, 2025	60.31	60.56	60.29	60.33	59.72	-0.02%	1,330,005
Dec 8, 2025	60.79	60.79	60.26	60.34	59.73	-0.54%	1,134,453
Dec 5, 2025	60.44	61.02	60.44	60.67	60.06	0.41%	1,303,963
Dec 4, 2025	60.32	60.56	60.12	60.42	59.81	0.18%	1,367,775
Dec 3, 2025	59.74	60.36	59.71	60.31	59.70	1.17%	1,209,016
Dec 2, 2025	59.71	59.80	59.28	59.61	59.01	-0.05%	1,941,914
Dec 1, 2025	59.58	60.02	59.58	59.64	59.04	-0.27%	1,165,281
Nov 28, 2025	59.50	59.89	59.43	59.80	59.20	0.62%	460,429
Nov 26, 2025	59.13	59.65	59.07	59.43	58.83	0.63%	1,084,685
Nov 25, 2025	58.28	59.14	58.28	59.06	58.46	1.55%	1,210,114
Nov 24, 2025	58.22	58.46	57.94	58.16	57.57	0.19%	1,483,754
Nov 21, 2025	57.04	58.38	57.00	58.05	57.47	2.07%	2,126,457
Nov 20, 2025	58.08	58.32	56.84	56.87	56.30	-1.52%	1,888,969
Nov 19, 2025	58.02	58.13	57.53	57.75	57.17	-0.74%	1,999,119

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.