Pacer US Cash Cows Bond ETF (MILK)

MILK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.61	24.71	24.61	24.61	24.61	0.15%	2,311
May 28, 2026	24.59	24.59	24.56	24.57	24.57	0.26%	1,504
May 27, 2026	24.53	24.58	24.51	24.51	24.51	0.15%	4,124
May 26, 2026	24.50	24.52	24.47	24.47	24.47	0.28%	5,959
May 22, 2026	24.45	24.45	24.37	24.40	24.40	0.20%	1,150
May 21, 2026	24.26	24.36	24.26	24.35	24.35	0.13%	835
May 20, 2026	24.42	24.44	24.41	24.43	24.32	0.80%	3,210
May 19, 2026	24.25	24.34	24.23	24.24	24.13	-0.54%	14,713
May 18, 2026	24.38	24.38	24.37	24.37	24.26	0.08%	2,045
May 15, 2026	24.41	24.45	24.35	24.35	24.24	-0.65%	8,184
May 14, 2026	24.57	24.60	24.51	24.51	24.40	0.05%	10,267
May 13, 2026	24.48	24.50	24.46	24.50	24.39	0.08%	10,987
May 12, 2026	24.48	24.48	24.47	24.48	24.37	-0.45%	1,015
May 11, 2026	24.61	24.61	24.59	24.59	24.48	-0.18%	5,028
May 8, 2026	24.64	24.64	24.62	24.63	24.52	0.26%	2,109
May 7, 2026	24.65	24.65	24.56	24.57	24.46	-0.25%	2,466
May 6, 2026	24.62	24.63	24.62	24.63	24.52	0.47%	471
May 5, 2026	24.50	24.52	24.49	24.51	24.40	0.43%	11,858
May 4, 2026	24.43	24.44	24.40	24.41	24.30	-0.31%	3,594
May 1, 2026	24.46	24.53	24.46	24.48	24.37	0.23%	3,078
Apr 30, 2026	24.41	24.50	24.41	24.43	24.32	0.08%	9,705
Apr 29, 2026	24.41	24.41	24.41	24.41	24.30	-0.35%	228
Apr 28, 2026	24.46	24.49	24.46	24.49	24.38	-0.02%	5,232
Apr 27, 2026	24.47	24.52	24.47	24.50	24.39	-0.14%	827
Apr 24, 2026	24.48	24.53	24.48	24.53	24.42	0.32%	1,348
Apr 23, 2026	24.56	24.56	24.44	24.45	24.34	-0.34%	6,976
Apr 22, 2026	24.68	24.68	24.64	24.64	24.42	0.33%	4,238
Apr 21, 2026	24.66	24.66	24.56	24.56	24.35	-0.43%	4,631
Apr 20, 2026	25.93	25.93	24.65	24.67	24.45	-0.02%	4,627
Apr 17, 2026	25.95	25.95	24.66	24.67	24.46	0.33%	3,506
Apr 16, 2026	24.68	24.68	24.58	24.59	24.37	-0.18%	2,818
Apr 15, 2026	24.62	24.67	24.60	24.64	24.42	-0.04%	6,179
Apr 14, 2026	24.65	24.65	24.64	24.64	24.43	0.30%	255
Apr 13, 2026	24.45	24.57	24.42	24.57	24.36	0.41%	3,040
Apr 10, 2026	24.54	24.54	24.47	24.47	24.26	-	3,076
Apr 9, 2026	24.47	24.48	24.47	24.47	24.26	0.12%	839
Apr 8, 2026	24.52	24.52	24.44	24.44	24.23	0.45%	860
Apr 7, 2026	24.29	24.33	24.29	24.33	24.12	0.13%	2,334
Apr 6, 2026	24.34	24.37	24.30	24.30	24.09	0.05%	3,897
Apr 2, 2026	24.28	24.29	24.28	24.29	24.08	0.43%	133
Apr 1, 2026	24.18	24.19	24.15	24.19	23.97	0.07%	3,889
Mar 31, 2026	24.16	24.17	24.16	24.17	23.96	0.85%	502
Mar 30, 2026	24.02	24.03	23.97	23.97	23.76	0.55%	833
Mar 27, 2026	23.83	23.91	23.83	23.83	23.63	-0.39%	2,891
Mar 26, 2026	24.05	24.05	23.89	23.93	23.72	-0.73%	1,319
Mar 25, 2026	24.27	24.27	24.21	24.21	23.89	0.23%	2,263
Mar 24, 2026	24.10	24.16	24.10	24.16	23.84	-0.07%	746
Mar 23, 2026	24.05	24.25	24.05	24.17	23.86	0.63%	5,759
Mar 20, 2026	24.16	24.17	24.02	24.02	23.71	-1.22%	7,826
Mar 19, 2026	24.19	24.37	24.19	24.32	24.00	0.43%	11,653

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.