Pacer US Cash Cows 100 ETF (COWZ)

BATS: COWZ · Real-Time Price · USD

72.02

+0.80 (1.12%)

At close: Aug 21, 2026, 4:00 PM EDT

71.68

-0.34 (-0.47%)

After-hours: Aug 21, 2026, 8:00 PM EDT

COWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	71.63	72.29	71.51	72.02	72.02	1.12%	61,618
Aug 20, 2026	71.30	71.79	71.22	71.22	71.22	-0.57%	104,452
Aug 19, 2026	70.77	72.12	70.77	71.63	71.63	1.72%	105,929
Aug 18, 2026	70.38	70.86	70.35	70.42	70.42	0.72%	72,483
Aug 17, 2026	70.48	70.48	69.90	69.92	69.92	-1.09%	69,790
Aug 14, 2026	71.05	71.05	70.63	70.69	70.69	-0.27%	61,524
Aug 13, 2026	70.08	70.91	69.96	70.88	70.88	1.33%	89,576
Aug 12, 2026	70.38	70.38	69.50	69.95	69.95	-0.40%	59,901
Aug 11, 2026	69.95	70.38	69.75	70.23	70.23	0.30%	76,333
Aug 10, 2026	69.20	70.05	69.13	70.02	70.02	1.13%	93,730
Aug 7, 2026	68.58	69.27	68.43	69.24	69.24	1.63%	88,150
Aug 6, 2026	68.19	68.24	67.74	68.13	68.13	0.16%	120,152
Aug 5, 2026	68.62	68.62	67.70	68.02	68.02	-0.22%	1,085,100
Aug 4, 2026	67.06	68.21	66.91	68.17	68.17	1.29%	2,406,334
Aug 3, 2026	67.46	67.90	67.23	67.30	67.30	0.58%	828,145
Jul 31, 2026	66.50	67.00	66.12	66.91	66.91	0.19%	1,056,300
Jul 30, 2026	66.99	66.99	65.91	66.78	66.78	-1.59%	1,185,515
Jul 29, 2026	67.62	68.58	67.47	67.86	67.86	0.50%	1,284,643
Jul 28, 2026	66.58	67.67	66.58	67.52	67.52	2.43%	1,403,007
Jul 27, 2026	65.23	66.12	65.23	65.92	65.92	1.59%	779,997
Jul 24, 2026	63.95	65.21	63.95	64.89	64.89	1.92%	734,745
Jul 23, 2026	64.21	64.39	63.53	63.67	63.67	-1.10%	876,452
Jul 22, 2026	64.95	65.18	64.32	64.38	64.38	-0.26%	676,293
Jul 21, 2026	64.50	64.72	64.33	64.55	64.55	-0.20%	838,941
Jul 20, 2026	64.82	64.96	64.41	64.68	64.68	-0.34%	1,031,760
Jul 17, 2026	65.27	65.95	64.83	64.90	64.90	-0.46%	699,033
Jul 16, 2026	64.18	65.20	64.18	65.20	65.20	1.88%	764,221
Jul 15, 2026	64.01	64.49	63.90	64.00	64.00	0.27%	845,215
Jul 14, 2026	64.12	64.29	63.77	63.83	63.83	-1.08%	1,066,428
Jul 13, 2026	64.34	64.76	64.34	64.53	64.53	0.72%	746,197
Jul 10, 2026	64.04	64.38	63.88	64.07	64.07	0.23%	878,977
Jul 9, 2026	63.41	63.92	63.15	63.92	63.92	0.47%	806,008
Jul 8, 2026	64.08	64.08	63.53	63.62	63.62	-0.98%	827,971
Jul 7, 2026	64.22	64.73	64.20	64.25	64.25	0.85%	704,233
Jul 6, 2026	63.69	63.91	63.28	63.71	63.71	-0.13%	794,156
Jul 2, 2026	63.11	63.81	63.11	63.79	63.79	1.62%	936,419
Jul 1, 2026	62.47	63.20	62.47	62.77	62.77	0.92%	1,049,760
Jun 30, 2026	62.72	62.75	62.15	62.20	62.20	-0.97%	902,378
Jun 29, 2026	63.38	63.49	62.75	62.81	62.81	-0.33%	893,648
Jun 26, 2026	62.21	63.18	62.21	63.02	63.02	1.30%	982,006
Jun 25, 2026	62.35	63.07	62.14	62.21	62.21	-0.08%	799,824
Jun 24, 2026	61.70	62.66	61.66	62.26	62.26	0.68%	1,522,810
Jun 23, 2026	61.36	62.06	61.36	61.84	61.84	0.59%	863,730
Jun 22, 2026	61.55	61.86	61.28	61.48	61.48	-0.52%	1,077,934
Jun 18, 2026	62.26	62.26	61.67	61.80	61.80	-0.68%	1,056,126
Jun 17, 2026	63.55	63.55	62.12	62.22	62.22	-2.25%	1,081,921
Jun 16, 2026	63.87	64.05	63.61	63.65	63.65	-0.38%	859,619
Jun 15, 2026	64.16	64.37	63.84	63.89	63.89	-0.22%	1,064,391
Jun 12, 2026	63.53	64.11	63.39	64.03	64.03	0.82%	699,037
Jun 11, 2026	63.17	63.75	63.07	63.51	63.51	0.78%	1,099,841