Pacer US Cash Cows 100 ETF (COWZ)

BATS: COWZ · Real-Time Price · USD

62.22

-1.43 (-2.25%)

At close: Jun 17, 2026, 4:00 PM EDT

62.23

+0.01 (0.02%)

After-hours: Jun 17, 2026, 8:00 PM EDT

COWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	63.55	63.55	62.13	62.22	62.22	-2.25%	115,607
Jun 16, 2026	63.87	64.05	63.61	63.65	63.65	-0.38%	53,049
Jun 15, 2026	64.03	64.36	63.84	63.89	63.89	-0.22%	86,243
Jun 12, 2026	63.52	64.10	63.38	64.03	64.03	0.82%	85,854
Jun 11, 2026	63.17	63.75	63.07	63.51	63.51	0.78%	1,099,841
Jun 10, 2026	63.45	63.80	63.02	63.02	63.02	-1.01%	997,545
Jun 9, 2026	63.72	63.99	62.84	63.66	63.66	-0.09%	1,057,659
Jun 8, 2026	64.10	64.24	63.72	63.72	63.72	-0.30%	1,046,538
Jun 5, 2026	64.71	64.91	63.88	63.91	63.91	-1.45%	1,205,506
Jun 4, 2026	65.13	65.32	64.75	64.85	64.85	0.11%	876,735
Jun 3, 2026	64.90	65.08	64.70	64.89	64.78	-0.34%	989,235
Jun 2, 2026	65.14	65.25	64.79	65.11	65.00	-0.57%	761,084
Jun 1, 2026	64.92	65.64	64.89	65.49	65.37	0.79%	1,006,467
May 29, 2026	64.82	65.25	64.79	64.97	64.86	0.53%	858,190
May 28, 2026	64.24	64.71	63.96	64.63	64.52	0.76%	741,834
May 27, 2026	63.99	64.46	63.91	64.14	64.03	-0.02%	1,002,939
May 26, 2026	64.34	64.52	64.14	64.15	64.04	-0.30%	974,277
May 22, 2026	63.63	64.43	63.63	64.34	64.23	1.53%	818,032
May 21, 2026	63.19	63.42	62.67	63.37	63.26	-0.22%	830,514
May 20, 2026	63.12	63.60	62.80	63.51	63.40	0.32%	1,452,519
May 19, 2026	63.54	63.74	63.12	63.31	63.20	-0.44%	768,058
May 18, 2026	62.97	63.63	62.78	63.59	63.48	1.05%	1,031,737
May 15, 2026	63.03	63.22	62.84	62.93	62.82	-0.17%	914,188
May 14, 2026	62.94	63.31	62.91	63.04	62.93	0.13%	820,682
May 13, 2026	63.05	63.08	62.65	62.96	62.85	-0.17%	872,310
May 12, 2026	63.23	63.46	62.71	63.07	62.96	-0.28%	857,080
May 11, 2026	63.51	63.84	63.11	63.25	63.14	-0.11%	933,811
May 8, 2026	63.35	63.53	62.90	63.32	63.21	0.09%	964,862
May 7, 2026	63.44	63.59	63.02	63.26	63.15	-0.27%	1,037,870
May 6, 2026	63.73	63.88	63.31	63.43	63.32	-0.36%	866,501
May 5, 2026	63.27	63.87	63.07	63.66	63.55	0.66%	724,743
May 4, 2026	63.43	63.71	63.09	63.24	63.13	-0.47%	939,829
May 1, 2026	63.73	63.85	63.36	63.54	63.43	0.05%	891,243
Apr 30, 2026	62.83	63.56	62.62	63.51	63.40	0.99%	779,837
Apr 29, 2026	62.46	62.91	62.43	62.89	62.78	0.62%	1,278,426
Apr 28, 2026	62.77	63.05	62.36	62.50	62.39	-0.03%	870,125
Apr 27, 2026	62.66	63.14	62.51	62.52	62.41	-0.18%	847,078
Apr 24, 2026	62.78	62.78	62.30	62.63	62.52	-0.32%	1,187,658
Apr 23, 2026	62.78	62.95	62.36	62.83	62.72	-0.22%	1,114,343
Apr 22, 2026	63.41	63.54	62.81	62.97	62.86	-0.35%	931,959
Apr 21, 2026	63.45	63.69	63.11	63.19	63.08	0.02%	1,554,098
Apr 20, 2026	62.94	63.36	62.94	63.18	63.07	0.22%	883,029
Apr 17, 2026	62.76	63.21	62.63	63.04	62.93	0.49%	1,241,254
Apr 16, 2026	62.45	62.89	62.45	62.73	62.62	0.80%	973,262
Apr 15, 2026	62.07	62.45	61.99	62.23	62.12	0.35%	887,981
Apr 14, 2026	62.02	62.26	61.84	62.01	61.90	-0.08%	1,335,598
Apr 13, 2026	61.45	62.07	61.43	62.06	61.95	0.91%	4,483,414
Apr 10, 2026	62.25	62.30	61.36	61.50	61.39	-1.05%	1,246,418
Apr 9, 2026	62.41	62.46	61.97	62.15	62.04	-0.85%	1,830,183
Apr 8, 2026	62.73	62.89	62.47	62.68	62.57	0.55%	1,429,617