Pacer US Cash Cows 100 ETF (COWZ)
BATS: COWZ · Real-Time Price · USD
63.40
-0.26 (-0.41%)
May 6, 2026, 12:10 PM EDT - Market open
COWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 63.73 | 63.88 | 63.40 | 63.46 | - | -0.31% | 416,770 |
| May 5, 2026 | 63.27 | 63.86 | 63.07 | 63.66 | 63.66 | 0.66% | 45,919 |
| May 4, 2026 | 63.43 | 63.71 | 63.07 | 63.24 | 63.24 | -0.47% | 83,761 |
| May 1, 2026 | 63.73 | 63.85 | 63.36 | 63.54 | 63.54 | 0.05% | 81,462 |
| Apr 30, 2026 | 62.83 | 63.56 | 62.66 | 63.51 | 63.51 | 0.99% | 64,786 |
| Apr 29, 2026 | 62.46 | 62.91 | 62.43 | 62.89 | 62.89 | 0.62% | 62,960 |
| Apr 28, 2026 | 62.77 | 63.01 | 62.37 | 62.50 | 62.50 | -0.03% | 67,931 |
| Apr 27, 2026 | 62.66 | 63.15 | 62.51 | 62.52 | 62.52 | -0.18% | 59,991 |
| Apr 24, 2026 | 62.78 | 62.78 | 62.31 | 62.63 | 62.63 | -0.32% | 92,166 |
| Apr 23, 2026 | 62.78 | 62.91 | 62.37 | 62.83 | 62.83 | -0.22% | 101,664 |
| Apr 22, 2026 | 63.41 | 63.54 | 62.81 | 62.97 | 62.97 | -0.35% | 931,959 |
| Apr 21, 2026 | 63.45 | 63.69 | 63.11 | 63.19 | 63.19 | 0.02% | 1,554,098 |
| Apr 20, 2026 | 62.94 | 63.36 | 62.94 | 63.18 | 63.18 | 0.22% | 883,029 |
| Apr 17, 2026 | 62.76 | 63.21 | 62.63 | 63.04 | 63.04 | 0.49% | 1,241,254 |
| Apr 16, 2026 | 62.45 | 62.89 | 62.45 | 62.73 | 62.73 | 0.80% | 973,262 |
| Apr 15, 2026 | 62.07 | 62.45 | 61.99 | 62.23 | 62.23 | 0.35% | 887,981 |
| Apr 14, 2026 | 62.02 | 62.26 | 61.84 | 62.01 | 62.01 | -0.08% | 1,335,598 |
| Apr 13, 2026 | 61.45 | 62.07 | 61.43 | 62.06 | 62.06 | 0.91% | 4,483,414 |
| Apr 10, 2026 | 62.25 | 62.30 | 61.36 | 61.50 | 61.50 | -1.05% | 1,246,418 |
| Apr 9, 2026 | 62.41 | 62.46 | 61.97 | 62.15 | 62.15 | -0.85% | 1,830,183 |
| Apr 8, 2026 | 62.73 | 62.89 | 62.47 | 62.68 | 62.68 | 0.55% | 1,429,617 |
| Apr 7, 2026 | 62.50 | 62.61 | 62.14 | 62.34 | 62.34 | -0.35% | 1,943,585 |
| Apr 6, 2026 | 62.34 | 62.61 | 62.21 | 62.56 | 62.56 | 0.05% | 1,147,117 |
| Apr 2, 2026 | 62.17 | 62.73 | 62.03 | 62.53 | 62.53 | 0.32% | 1,980,916 |
| Apr 1, 2026 | 62.52 | 62.65 | 62.04 | 62.33 | 62.33 | -0.37% | 1,863,625 |
| Mar 31, 2026 | 62.24 | 62.83 | 62.01 | 62.56 | 62.56 | 1.08% | 1,697,074 |
| Mar 30, 2026 | 62.25 | 62.50 | 61.69 | 61.89 | 61.89 | 0.26% | 1,677,161 |
| Mar 27, 2026 | 62.21 | 62.35 | 61.65 | 61.73 | 61.73 | -1.07% | 1,232,254 |
| Mar 26, 2026 | 62.07 | 62.96 | 62.07 | 62.40 | 62.40 | 0.06% | 1,229,351 |
| Mar 25, 2026 | 62.42 | 62.73 | 61.97 | 62.36 | 62.36 | 0.37% | 1,199,720 |
| Mar 24, 2026 | 61.84 | 62.35 | 61.67 | 62.13 | 62.13 | 0.08% | 1,252,180 |
| Mar 23, 2026 | 62.12 | 62.58 | 61.91 | 62.08 | 62.08 | 0.67% | 1,796,489 |
| Mar 20, 2026 | 62.16 | 62.24 | 61.44 | 61.67 | 61.67 | -0.80% | 1,629,476 |
| Mar 19, 2026 | 61.88 | 62.54 | 61.84 | 62.16 | 62.16 | - | 1,974,965 |
| Mar 18, 2026 | 62.83 | 62.86 | 62.16 | 62.16 | 62.16 | -1.36% | 1,487,589 |
| Mar 17, 2026 | 62.95 | 63.43 | 62.95 | 63.02 | 63.02 | 0.74% | 863,071 |
| Mar 16, 2026 | 62.56 | 62.81 | 62.40 | 62.56 | 62.56 | 0.51% | 998,855 |
| Mar 13, 2026 | 62.56 | 62.92 | 62.17 | 62.24 | 62.24 | -0.32% | 1,066,726 |
| Mar 12, 2026 | 62.68 | 63.04 | 62.41 | 62.44 | 62.44 | -0.92% | 1,503,025 |
| Mar 11, 2026 | 62.80 | 63.17 | 62.65 | 63.02 | 63.02 | 0.06% | 1,734,333 |
| Mar 10, 2026 | 63.32 | 63.47 | 62.83 | 62.98 | 62.98 | -0.85% | 1,906,317 |
| Mar 9, 2026 | 63.13 | 63.57 | 62.34 | 63.52 | 63.52 | 0.03% | 2,251,784 |
| Mar 6, 2026 | 63.41 | 63.55 | 62.78 | 63.50 | 63.50 | -0.41% | 1,650,763 |
| Mar 5, 2026 | 64.04 | 64.28 | 63.44 | 63.76 | 63.76 | -0.98% | 1,609,467 |
| Mar 4, 2026 | 64.40 | 64.63 | 63.96 | 64.39 | 64.19 | 0.02% | 1,352,100 |
| Mar 3, 2026 | 64.17 | 64.62 | 63.42 | 64.38 | 64.18 | -0.65% | 2,198,562 |
| Mar 2, 2026 | 64.78 | 64.95 | 64.35 | 64.80 | 64.60 | -0.22% | 1,606,577 |
| Feb 27, 2026 | 64.33 | 64.98 | 64.23 | 64.94 | 64.74 | 0.67% | 1,161,962 |
| Feb 26, 2026 | 64.13 | 64.66 | 64.13 | 64.51 | 64.31 | 0.56% | 1,443,724 |
| Feb 25, 2026 | 64.24 | 64.38 | 63.76 | 64.15 | 63.95 | -0.19% | 1,232,753 |