Pacer US Cash Cows Bond ETF (MILK)
BATS: MILK · Real-Time Price · USD
24.75
+0.16 (0.64%)
At close: Aug 1, 2025, 4:00 PM
24.75
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.79 | 24.79 | 24.69 | 24.75 | 24.75 | 0.64% | 13,592 |
| Jul 31, 2025 | 24.65 | 24.65 | 24.59 | 24.59 | 24.59 | -0.01% | 205 |
| Jul 30, 2025 | 24.63 | 24.67 | 24.59 | 24.59 | 24.59 | -0.31% | 1,003 |
| Jul 29, 2025 | 24.63 | 24.67 | 24.63 | 24.67 | 24.67 | 0.60% | 141 |
| Jul 28, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.23% | 741 |
| Jul 25, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.27% | 467 |
| Jul 24, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.59% | 132 |
| Jul 23, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.54 | -0.10% | 33 |
| Jul 22, 2025 | 24.62 | 24.68 | 24.62 | 24.68 | 24.56 | 0.29% | 534 |
| Jul 21, 2025 | 24.66 | 24.66 | 24.61 | 24.61 | 24.49 | 0.48% | 394 |
| Jul 18, 2025 | 24.49 | 24.51 | 24.48 | 24.49 | 24.38 | 0.12% | 925 |
| Jul 17, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.35 | 0.20% | 86 |
| Jul 16, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.30 | 0.13% | 251 |
| Jul 15, 2025 | 24.40 | 24.40 | 24.37 | 24.38 | 24.27 | -0.39% | 472 |
| Jul 14, 2025 | 24.47 | 24.48 | 24.47 | 24.48 | 24.36 | 0.02% | 4,114 |
| Jul 11, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.36 | -0.59% | 836 |
| Jul 10, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.50 | 0.02% | 15 |
| Jul 9, 2025 | 24.54 | 24.61 | 24.54 | 24.61 | 24.50 | 0.43% | 2,334 |
| Jul 8, 2025 | 24.49 | 24.51 | 24.49 | 24.51 | 24.39 | -0.14% | 1,732 |
| Jul 7, 2025 | 24.65 | 24.65 | 24.54 | 24.54 | 24.43 | -0.85% | 2,382 |
| Jul 3, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.64 | -0.04% | 721 |
| Jul 2, 2025 | 24.68 | 24.77 | 24.68 | 24.76 | 24.65 | -0.02% | 5,250 |
| Jul 1, 2025 | 24.71 | 24.77 | 24.71 | 24.77 | 24.65 | 0.25% | 3,376 |
| Jun 30, 2025 | 24.71 | 24.71 | 24.70 | 24.70 | 24.59 | 0.62% | 519 |
| Jun 27, 2025 | 24.57 | 24.61 | 24.54 | 24.55 | 24.44 | -0.06% | 1,068 |
| Jun 26, 2025 | 24.49 | 24.57 | 24.48 | 24.57 | 24.45 | -0.19% | 1,383 |
| Jun 25, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.37 | -0.22% | 105 |
| Jun 24, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.42 | 0.52% | 20 |
| Jun 23, 2025 | 24.59 | 24.59 | 24.54 | 24.54 | 24.30 | 0.09% | 1,117 |
| Jun 20, 2025 | 24.43 | 24.52 | 24.43 | 24.52 | 24.28 | 0.18% | 567 |
| Jun 18, 2025 | 24.48 | 24.48 | 24.47 | 24.47 | 24.23 | 0.12% | 1,228 |
| Jun 17, 2025 | 24.41 | 24.46 | 24.41 | 24.45 | 24.20 | 0.29% | 3,417 |
| Jun 16, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.13 | -0.07% | 18 |
| Jun 13, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.15 | -0.57% | 43 |
| Jun 12, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.29 | 0.62% | 43 |
| Jun 11, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.14 | 0.30% | - |
| Jun 10, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.07 | 0.31% | 513 |
| Jun 9, 2025 | 24.25 | 24.25 | 24.24 | 24.24 | 24.00 | 0.42% | 513 |
| Jun 6, 2025 | 24.17 | 24.17 | 24.13 | 24.13 | 23.90 | -0.44% | 1,325 |
| Jun 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.00 | -0.23% | 23 |
| Jun 4, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.06 | 0.75% | 42 |
| Jun 3, 2025 | 24.13 | 24.13 | 24.12 | 24.12 | 23.88 | 0.27% | 1,283 |
| Jun 2, 2025 | 24.02 | 24.05 | 24.02 | 24.05 | 23.81 | -0.20% | 388 |
| May 30, 2025 | 24.08 | 24.10 | 24.08 | 24.10 | 23.86 | 0.18% | 4,944 |
| May 29, 2025 | 24.05 | 24.07 | 24.05 | 24.06 | 23.82 | 0.48% | 1,255 |
| May 28, 2025 | 23.94 | 23.98 | 23.94 | 23.94 | 23.71 | -0.26% | 484 |
| May 27, 2025 | 23.96 | 24.01 | 23.93 | 24.01 | 23.77 | 0.99% | 1,483 |
| May 23, 2025 | 23.76 | 23.77 | 23.76 | 23.77 | 23.53 | 0.01% | 753 |
| May 22, 2025 | 23.76 | 23.77 | 23.75 | 23.77 | 23.53 | -0.02% | 303 |
| May 21, 2025 | 23.96 | 23.96 | 23.77 | 23.77 | 23.43 | -1.19% | 732 |