Pacer US Cash Cows Bond ETF (MILK)
BATS: MILK · Real-Time Price · USD
24.55
-0.01 (-0.04%)
Jun 27, 2025, 4:00 PM - Market closed
MILK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.57 | 24.61 | 24.54 | 24.55 | 24.55 | -0.06% | 1,068 |
| Jun 26, 2025 | 24.49 | 24.57 | 24.48 | 24.57 | 24.57 | -0.19% | 1,383 |
| Jun 25, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.48 | -0.22% | 105 |
| Jun 24, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.54 | 0.52% | 20 |
| Jun 23, 2025 | 24.59 | 24.59 | 24.54 | 24.54 | 24.41 | 0.09% | 1,117 |
| Jun 20, 2025 | 24.43 | 24.52 | 24.43 | 24.52 | 24.39 | 0.18% | 567 |
| Jun 18, 2025 | 24.48 | 24.48 | 24.47 | 24.47 | 24.35 | 0.12% | 1,228 |
| Jun 17, 2025 | 24.41 | 24.46 | 24.41 | 24.45 | 24.32 | 0.29% | 3,417 |
| Jun 16, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.25 | -0.07% | 18 |
| Jun 13, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.27 | -0.57% | 43 |
| Jun 12, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.41 | 0.62% | 43 |
| Jun 11, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.25 | 0.30% | - |
| Jun 10, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.18 | 0.31% | 513 |
| Jun 9, 2025 | 24.25 | 24.25 | 24.24 | 24.24 | 24.11 | 0.42% | 513 |
| Jun 6, 2025 | 24.17 | 24.17 | 24.13 | 24.13 | 24.01 | -0.44% | 1,325 |
| Jun 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.11 | -0.23% | 23 |
| Jun 4, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.17 | 0.75% | 42 |
| Jun 3, 2025 | 24.13 | 24.13 | 24.12 | 24.12 | 23.99 | 0.27% | 1,283 |
| Jun 2, 2025 | 24.02 | 24.05 | 24.02 | 24.05 | 23.93 | -0.20% | 388 |
| May 30, 2025 | 24.08 | 24.10 | 24.08 | 24.10 | 23.97 | 0.18% | 4,944 |
| May 29, 2025 | 24.05 | 24.07 | 24.05 | 24.06 | 23.93 | 0.48% | 1,255 |
| May 28, 2025 | 23.94 | 23.98 | 23.94 | 23.94 | 23.82 | -0.26% | 484 |
| May 27, 2025 | 23.96 | 24.01 | 23.93 | 24.01 | 23.88 | 0.99% | 1,483 |
| May 23, 2025 | 23.76 | 23.77 | 23.76 | 23.77 | 23.64 | 0.01% | 753 |
| May 22, 2025 | 23.76 | 23.77 | 23.75 | 23.77 | 23.64 | -0.02% | 303 |
| May 21, 2025 | 23.96 | 23.96 | 23.77 | 23.77 | 23.54 | -1.19% | 732 |
| May 20, 2025 | 24.08 | 24.08 | 24.06 | 24.06 | 23.82 | -0.26% | 389 |
| May 19, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.88 | -0.02% | - |
| May 16, 2025 | 24.14 | 24.15 | 24.10 | 24.12 | 23.89 | 0.20% | 4,790 |
| May 15, 2025 | 23.98 | 24.08 | 23.98 | 24.08 | 23.84 | 0.53% | 191 |
| May 14, 2025 | 24.01 | 24.01 | 23.95 | 23.95 | 23.72 | -0.46% | 632 |
| May 13, 2025 | 24.04 | 24.07 | 24.02 | 24.06 | 23.83 | 0.17% | 2,775 |
| May 12, 2025 | 24.04 | 24.05 | 24.00 | 24.02 | 23.79 | 0.62% | 2,324 |
| May 9, 2025 | 23.94 | 23.94 | 23.83 | 23.87 | 23.64 | -0.13% | 4,008 |
| May 8, 2025 | 23.95 | 23.98 | 23.90 | 23.90 | 23.67 | -0.30% | 1,178 |
| May 7, 2025 | 23.97 | 23.97 | 23.96 | 23.97 | 23.74 | 0.27% | 305 |
| May 6, 2025 | 23.81 | 23.91 | 23.81 | 23.91 | 23.68 | 0.16% | 2,088 |
| May 5, 2025 | 23.86 | 23.90 | 23.85 | 23.87 | 23.64 | -0.23% | 1,848 |
| May 2, 2025 | 23.91 | 23.93 | 23.88 | 23.92 | 23.69 | - | 6,000 |
| May 1, 2025 | 24.03 | 24.03 | 23.91 | 23.93 | 23.69 | -0.43% | 2,987 |
| Apr 30, 2025 | 24.08 | 24.08 | 23.99 | 24.03 | 23.80 | -0.60% | 2,097 |
| Apr 29, 2025 | 24.13 | 24.17 | 24.13 | 24.17 | 23.94 | 0.24% | 3,780 |
| Apr 28, 2025 | 24.07 | 24.12 | 24.07 | 24.12 | 23.88 | 0.17% | 593 |
| Apr 25, 2025 | 24.02 | 24.08 | 24.02 | 24.08 | 23.84 | 0.53% | 420 |
| Apr 24, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.72 | 0.69% | - |
| Apr 23, 2025 | 23.91 | 23.91 | 23.78 | 23.78 | 23.48 | 0.58% | 3,958 |
| Apr 22, 2025 | 23.68 | 23.68 | 23.61 | 23.65 | 23.34 | 0.56% | 7,176 |
| Apr 21, 2025 | 23.64 | 23.64 | 23.49 | 23.52 | 23.21 | -1.24% | 3,425 |
| Apr 17, 2025 | 23.83 | 23.84 | 23.78 | 23.81 | 23.50 | 0.04% | 14,279 |
| Apr 16, 2025 | 23.70 | 23.80 | 23.70 | 23.80 | 23.49 | 0.35% | 1,250 |