Pacer US Cash Cows Bond ETF (MILK)
BATS: MILK · Real-Time Price · USD
24.05
-0.05 (-0.20%)
At close: Jun 2, 2025, 4:00 PM
24.05
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
MILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | - | -0.33% | 282 |
| May 30, 2025 | 24.08 | 24.10 | 24.08 | 24.10 | 24.10 | 0.18% | 4,944 |
| May 29, 2025 | 24.05 | 24.07 | 24.05 | 24.06 | 24.06 | 0.48% | 1,255 |
| May 28, 2025 | 23.94 | 23.98 | 23.94 | 23.94 | 23.94 | -0.26% | 484 |
| May 27, 2025 | 23.96 | 24.01 | 23.93 | 24.01 | 24.01 | 0.99% | 1,483 |
| May 23, 2025 | 23.76 | 23.77 | 23.76 | 23.77 | 23.77 | 0.01% | 753 |
| May 22, 2025 | 23.76 | 23.77 | 23.75 | 23.77 | 23.77 | -0.02% | 303 |
| May 21, 2025 | 23.96 | 23.96 | 23.77 | 23.77 | 23.66 | -1.19% | 732 |
| May 20, 2025 | 24.08 | 24.08 | 24.06 | 24.06 | 23.95 | -0.26% | 389 |
| May 19, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.01 | -0.02% | - |
| May 16, 2025 | 24.14 | 24.15 | 24.10 | 24.12 | 24.02 | 0.20% | 4,790 |
| May 15, 2025 | 23.98 | 24.08 | 23.98 | 24.08 | 23.97 | 0.53% | 191 |
| May 14, 2025 | 24.01 | 24.01 | 23.95 | 23.95 | 23.84 | -0.46% | 632 |
| May 13, 2025 | 24.04 | 24.07 | 24.02 | 24.06 | 23.95 | 0.17% | 2,775 |
| May 12, 2025 | 24.04 | 24.05 | 24.00 | 24.02 | 23.91 | 0.62% | 2,324 |
| May 9, 2025 | 23.94 | 23.94 | 23.83 | 23.87 | 23.76 | -0.13% | 4,008 |
| May 8, 2025 | 23.95 | 23.98 | 23.90 | 23.90 | 23.79 | -0.30% | 1,178 |
| May 7, 2025 | 23.97 | 23.97 | 23.96 | 23.97 | 23.86 | 0.27% | 305 |
| May 6, 2025 | 23.81 | 23.91 | 23.81 | 23.91 | 23.80 | 0.16% | 2,088 |
| May 5, 2025 | 23.86 | 23.90 | 23.85 | 23.87 | 23.76 | -0.23% | 1,848 |
| May 2, 2025 | 23.91 | 23.93 | 23.88 | 23.92 | 23.82 | - | 6,000 |
| May 1, 2025 | 24.03 | 24.03 | 23.91 | 23.93 | 23.82 | -0.43% | 2,987 |
| Apr 30, 2025 | 24.08 | 24.08 | 23.99 | 24.03 | 23.92 | -0.60% | 2,097 |
| Apr 29, 2025 | 24.13 | 24.17 | 24.13 | 24.17 | 24.07 | 0.24% | 3,780 |
| Apr 28, 2025 | 24.07 | 24.12 | 24.07 | 24.12 | 24.01 | 0.17% | 593 |
| Apr 25, 2025 | 24.02 | 24.08 | 24.02 | 24.08 | 23.97 | 0.53% | 420 |
| Apr 24, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.84 | 0.69% | - |
| Apr 23, 2025 | 23.91 | 23.91 | 23.78 | 23.78 | 23.60 | 0.58% | 3,958 |
| Apr 22, 2025 | 23.68 | 23.68 | 23.61 | 23.65 | 23.46 | 0.56% | 7,176 |
| Apr 21, 2025 | 23.64 | 23.64 | 23.49 | 23.52 | 23.33 | -1.24% | 3,425 |
| Apr 17, 2025 | 23.83 | 23.84 | 23.78 | 23.81 | 23.63 | 0.04% | 14,279 |
| Apr 16, 2025 | 23.70 | 23.80 | 23.70 | 23.80 | 23.62 | 0.35% | 1,250 |
| Apr 15, 2025 | 23.64 | 23.95 | 23.57 | 23.72 | 23.53 | 0.67% | 101,000 |
| Apr 14, 2025 | 23.58 | 23.61 | 23.52 | 23.56 | 23.38 | 0.46% | 5,533 |
| Apr 11, 2025 | 23.49 | 23.49 | 23.10 | 23.45 | 23.27 | 0.28% | 14,339 |
| Apr 10, 2025 | 23.55 | 23.55 | 23.33 | 23.38 | 23.20 | -1.89% | 778 |
| Apr 9, 2025 | 23.12 | 23.84 | 23.12 | 23.84 | 23.65 | 2.08% | 310 |
| Apr 8, 2025 | 25.96 | 25.96 | 23.31 | 23.35 | 23.17 | -1.53% | 8,289 |
| Apr 7, 2025 | 23.91 | 23.91 | 23.71 | 23.71 | 23.53 | -2.33% | 483 |
| Apr 4, 2025 | 24.37 | 24.37 | 24.25 | 24.28 | 24.09 | -0.78% | 2,841 |
| Apr 3, 2025 | 24.57 | 24.57 | 24.47 | 24.47 | 24.28 | -0.58% | 1,751 |
| Apr 2, 2025 | 24.60 | 24.62 | 24.55 | 24.62 | 24.43 | 0.20% | 534 |
| Apr 1, 2025 | 24.63 | 24.63 | 24.57 | 24.57 | 24.38 | 0.30% | 2,362 |
| Mar 31, 2025 | 24.52 | 24.52 | 24.41 | 24.49 | 24.31 | 0.09% | 1,640 |
| Mar 28, 2025 | 24.42 | 24.48 | 24.42 | 24.47 | 24.28 | 0.39% | 8,652 |
| Mar 27, 2025 | 24.37 | 24.38 | 24.36 | 24.37 | 24.19 | -0.66% | 8,499 |
| Mar 26, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.26 | -0.53% | 6,456 |
| Mar 25, 2025 | 24.68 | 24.68 | 24.67 | 24.67 | 24.39 | 0.18% | 511 |
| Mar 24, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.34 | -0.32% | 339 |
| Mar 21, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.42 | -0.37% | 702 |