Pacer US Cash Cows Bond ETF (MILK)
BATS: MILK · Real-Time Price · USD
24.65
+0.01 (0.06%)
Dec 29, 2025, 4:00 PM EST - Market closed
MILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 24.61 | 24.65 | 24.61 | 24.65 | 24.65 | 0.04% | 281 |
| Dec 26, 2025 | 24.68 | 24.68 | 24.61 | 24.64 | 24.64 | -0.04% | 1,903 |
| Dec 24, 2025 | 24.58 | 24.65 | 24.58 | 24.65 | 24.65 | 0.41% | 2,776 |
| Dec 23, 2025 | 24.51 | 24.78 | 24.51 | 24.55 | 24.55 | -1.88% | 12,905 |
| Dec 22, 2025 | 25.04 | 25.04 | 25.01 | 25.02 | 24.49 | -0.02% | 7,972 |
| Dec 19, 2025 | 25.08 | 25.08 | 25.02 | 25.03 | 24.49 | -0.34% | 8,232 |
| Dec 18, 2025 | 25.10 | 25.14 | 25.10 | 25.11 | 24.58 | 0.35% | 35,169 |
| Dec 17, 2025 | 25.04 | 25.05 | 25.00 | 25.02 | 24.49 | -0.14% | 4,291 |
| Dec 16, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 24.52 | 0.10% | 5,364 |
| Dec 15, 2025 | 25.08 | 25.08 | 25.03 | 25.03 | 24.50 | 0.09% | 219 |
| Dec 12, 2025 | 25.03 | 25.03 | 25.01 | 25.01 | 24.48 | -0.60% | 495 |
| Dec 11, 2025 | 25.21 | 25.22 | 25.16 | 25.16 | 24.63 | -0.15% | 1,537 |
| Dec 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.66 | 0.45% | 81 |
| Dec 9, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.55 | -0.16% | 24 |
| Dec 8, 2025 | 25.08 | 25.38 | 25.00 | 25.12 | 24.59 | -0.18% | 15,652 |
| Dec 5, 2025 | 25.21 | 25.21 | 25.15 | 25.17 | 24.64 | -0.08% | 3,399 |
| Dec 4, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 24.65 | -0.28% | 548 |
| Dec 3, 2025 | 25.21 | 25.26 | 25.21 | 25.26 | 24.72 | 0.23% | 132 |
| Dec 2, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 24.67 | 0.39% | 442 |
| Dec 1, 2025 | 24.95 | 25.11 | 24.75 | 25.11 | 24.57 | -0.49% | 39,016 |
| Nov 28, 2025 | 25.22 | 25.23 | 25.14 | 25.23 | 24.69 | -0.17% | 11,352 |
| Nov 26, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 24.74 | 0.31% | 416 |
| Nov 25, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.66 | -0.05% | 5 |
| Nov 24, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 24.56 | 0.44% | 477 |
| Nov 21, 2025 | 25.04 | 25.10 | 25.04 | 25.10 | 24.46 | 0.35% | 307 |
| Nov 20, 2025 | 25.07 | 25.07 | 25.01 | 25.01 | 24.37 | 0.07% | 275 |
| Nov 19, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.35 | -0.07% | 49 |
| Nov 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.37 | 0.09% | 3 |
| Nov 17, 2025 | 25.05 | 25.05 | 24.99 | 24.99 | 24.35 | -0.03% | 655 |
| Nov 14, 2025 | 25.03 | 25.03 | 25.00 | 25.00 | 24.36 | -0.18% | 208 |
| Nov 13, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.40 | -0.48% | 40 |
| Nov 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.52 | -0.08% | 8 |
| Nov 11, 2025 | 25.11 | 25.18 | 25.11 | 25.18 | 24.54 | 0.32% | 203 |
| Nov 10, 2025 | 25.06 | 25.10 | 25.06 | 25.10 | 24.46 | 0.30% | 637 |
| Nov 7, 2025 | 25.04 | 25.06 | 25.03 | 25.03 | 24.39 | -0.20% | 959 |
| Nov 6, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 24.43 | 0.36% | 182 |
| Nov 5, 2025 | 25.00 | 25.00 | 24.98 | 24.98 | 24.34 | -0.22% | 137 |
| Nov 4, 2025 | 25.10 | 25.10 | 25.04 | 25.04 | 24.40 | 0.15% | 417 |
| Nov 3, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 24.36 | -0.43% | 105 |
| Oct 31, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.47 | -0.39% | 101 |
| Oct 30, 2025 | 25.25 | 25.27 | 25.21 | 25.21 | 24.57 | -0.40% | 1,315 |
| Oct 29, 2025 | 25.38 | 25.38 | 25.31 | 25.31 | 24.66 | -0.51% | 170 |
| Oct 28, 2025 | 25.46 | 25.46 | 25.44 | 25.44 | 24.79 | -0.19% | 574 |
| Oct 27, 2025 | 25.42 | 25.51 | 25.42 | 25.49 | 24.84 | 0.08% | 1,503 |
| Oct 24, 2025 | 25.44 | 25.47 | 25.44 | 25.47 | 24.82 | 0.33% | 1,757 |
| Oct 23, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.74 | -0.29% | 3 |
| Oct 22, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 24.73 | -0.03% | 4 |
| Oct 21, 2025 | 25.53 | 25.53 | 25.47 | 25.47 | 24.74 | 0.07% | 404 |
| Oct 20, 2025 | 25.43 | 25.45 | 25.43 | 25.45 | 24.72 | 0.28% | 1,094 |
| Oct 17, 2025 | 25.38 | 25.39 | 25.38 | 25.38 | 24.65 | -0.05% | 622 |