Pacer US Cash Cows 100 ETF (COWZ)

BATS: COWZ · Real-Time Price · USD

71.08

+0.85 (1.21%)

At close: Oct 20, 2026, 4:00 PM EDT

71.18

+0.10 (0.14%)

Pre-market: Oct 21, 2026, 7:09 AM EDT

COWZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	70.36	71.08	70.36	71.08	71.08	1.21%	898,881
Oct 19, 2026	70.26	70.52	70.09	70.23	70.23	-0.16%	104,444
Oct 16, 2026	70.69	70.94	70.17	70.34	70.34	0.01%	150,654
Oct 15, 2026	69.61	70.34	69.58	70.33	70.33	1.43%	151,043
Oct 14, 2026	69.00	69.34	68.86	69.34	69.34	0.36%	138,295
Oct 13, 2026	68.78	69.21	68.78	69.09	69.09	0.60%	83,087
Oct 12, 2026	68.70	69.04	68.54	68.68	68.68	0.23%	86,778
Oct 9, 2026	68.78	68.78	68.43	68.52	68.52	-0.51%	93,313
Oct 8, 2026	67.84	68.89	67.83	68.87	68.87	1.70%	128,782
Oct 7, 2026	67.82	68.09	67.65	67.72	67.72	-0.29%	88,369
Oct 6, 2026	67.72	68.01	67.67	67.92	67.92	0.37%	98,579
Oct 5, 2026	67.39	67.77	67.10	67.67	67.67	0.25%	1,138,784
Oct 2, 2026	67.76	67.84	67.31	67.50	67.50	-0.19%	1,715,916
Oct 1, 2026	67.33	67.73	67.18	67.63	67.63	1.30%	1,403,141
Sep 30, 2026	67.24	67.37	66.76	66.76	66.76	-0.22%	724,498
Sep 29, 2026	66.99	67.08	66.59	66.91	66.91	-0.30%	879,651
Sep 28, 2026	67.49	67.49	66.87	67.11	67.11	-0.92%	893,358
Sep 25, 2026	67.43	67.80	67.21	67.73	67.73	0.28%	1,316,145
Sep 24, 2026	68.02	68.21	67.52	67.54	67.54	-0.59%	1,242,930
Sep 23, 2026	68.41	68.41	67.88	67.94	67.94	-0.61%	1,667,754
Sep 22, 2026	68.90	68.91	68.32	68.36	68.36	-0.48%	946,285
Sep 21, 2026	69.09	69.24	68.58	68.69	68.69	-0.45%	1,140,452
Sep 18, 2026	69.65	69.66	68.91	69.00	69.00	-1.05%	625,973
Sep 17, 2026	69.83	69.89	69.56	69.73	69.73	0.23%	773,330
Sep 16, 2026	70.25	70.28	69.23	69.57	69.57	-1.28%	1,004,445
Sep 15, 2026	70.34	70.82	70.15	70.47	70.47	-0.13%	1,131,820
Sep 14, 2026	70.27	70.81	70.23	70.56	70.56	0.89%	844,467
Sep 11, 2026	69.59	70.00	69.59	69.94	69.94	1.01%	793,720
Sep 10, 2026	69.46	69.56	69.19	69.24	69.24	-0.37%	892,024
Sep 9, 2026	70.00	70.00	69.37	69.50	69.50	-0.67%	1,015,843
Sep 8, 2026	70.98	70.98	69.94	69.97	69.97	-1.87%	1,098,560
Sep 4, 2026	71.74	71.76	71.17	71.30	71.30	-1.29%	1,137,357
Sep 3, 2026	72.17	72.48	71.84	72.23	72.23	0.56%	1,088,408
Sep 2, 2026	71.96	72.46	71.90	72.26	71.83	0.57%	1,855,353
Sep 1, 2026	72.00	72.36	71.73	71.85	71.42	-0.35%	1,245,059
Aug 31, 2026	72.35	72.41	71.99	72.10	71.67	-0.41%	840,777
Aug 28, 2026	72.23	72.52	72.13	72.40	71.97	0.47%	686,162
Aug 27, 2026	71.76	72.33	71.68	72.06	71.63	0.28%	998,944
Aug 26, 2026	71.48	72.08	71.41	71.86	71.43	-0.31%	742,784
Aug 25, 2026	71.95	72.13	71.64	72.08	71.65	-0.12%	1,063,554
Aug 24, 2026	72.03	72.36	71.92	72.17	71.74	0.21%	1,055,567
Aug 21, 2026	71.63	72.30	71.50	72.02	71.59	1.12%	819,941
Aug 20, 2026	71.30	71.80	71.21	71.22	70.79	-0.57%	1,192,772
Aug 19, 2026	70.77	72.11	70.77	71.63	71.20	1.72%	953,450
Aug 18, 2026	70.38	70.87	70.32	70.42	70.00	0.72%	819,027
Aug 17, 2026	70.48	70.48	69.90	69.92	69.50	-1.09%	701,010
Aug 14, 2026	71.05	71.05	70.64	70.69	70.27	-0.27%	697,126
Aug 13, 2026	70.08	70.92	69.95	70.88	70.46	1.33%	796,875
Aug 12, 2026	69.95	70.00	69.51	69.95	69.53	-0.40%	683,729
Aug 11, 2026	69.92	70.38	69.75	70.23	69.81	0.30%	790,328