Pacer US Cash Cows 100 ETF (COWZ) Historical Stock Data
61.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COWZ is up 0.11% a day on average. There have been 18 days where Pacer US Cash Cows 100 ETF closed green and 12 days where COWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 61.12 | 61.21 | ↑$0.09 (0.15%) | 61.10 | 61.39 | 736.20K |
| 2025-12-26 | 61.29 | 61.33 | ↑$0.04 (0.07%) | 61.10 | 61.42 | 647.55K |
| 2025-12-24 | 61.11 | 61.32 | ↑$0.21 (0.34%) | 61.10 | 61.43 | 729.50K |
| 2025-12-23 | 61.17 | 61.13 | ↓$0.04 (-0.07%) | 61.03 | 61.28 | 0.99M |
| 2025-12-22 | 61.09 | 61.25 | ↑$0.16 (0.26%) | 61.09 | 61.41 | 2.02M |
| 2025-12-19 | 60.62 | 60.89 | ↑$0.27 (0.45%) | 60.60 | 61.11 | 1.04M |
| 2025-12-18 | 60.99 | 60.59 | ↓$0.40 (-0.66%) | 60.54 | 61.13 | 1.45M |
| 2025-12-17 | 60.81 | 60.78 | ↓$0.03 (-0.05%) | 60.67 | 61.09 | 1.49M |
| 2025-12-16 | 61.23 | 60.71 | ↓$0.52 (-0.85%) | 60.52 | 61.34 | 1.22M |
| 2025-12-15 | 61.51 | 61.38 | ↓$0.13 (-0.21%) | 61.13 | 61.57 | 1.69M |
| 2025-12-12 | 61.74 | 61.31 | ↓$0.43 (-0.70%) | 61.20 | 61.85 | 1.26M |
| 2025-12-11 | 61.09 | 61.53 | ↑$0.44 (0.72%) | 61.09 | 61.63 | 1.58M |
| 2025-12-10 | 60.39 | 61.19 | ↑$0.81 (1.33%) | 60.31 | 61.34 | 1.63M |
| 2025-12-09 | 60.31 | 60.33 | ↑$0.02 (0.03%) | 60.30 | 60.56 | 1.33M |
| 2025-12-08 | 60.79 | 60.34 | ↓$0.45 (-0.74%) | 60.26 | 60.79 | 1.12M |
| 2025-12-05 | 60.44 | 60.67 | ↑$0.23 (0.38%) | 60.44 | 61.02 | 1.30M |
| 2025-12-04 | 60.32 | 60.42 | ↑$0.10 (0.17%) | 60.13 | 60.56 | 1.36M |
| 2025-12-03 | 59.74 | 60.31 | ↑$0.57 (0.95%) | 59.71 | 60.36 | 1.21M |
| 2025-12-02 | 59.71 | 59.61 | ↓$0.10 (-0.17%) | 59.28 | 59.80 | 1.94M |
| 2025-12-01 | 59.58 | 59.64 | ↑$0.06 (0.10%) | 59.58 | 60.02 | 1.16M |
| 2025-11-28 | 59.50 | 59.80 | ↑$0.30 (0.50%) | 59.43 | 59.89 | 460.18K |
| 2025-11-26 | 59.13 | 59.43 | ↑$0.30 (0.51%) | 59.07 | 59.65 | 1.08M |
| 2025-11-25 | 58.28 | 59.06 | ↑$0.78 (1.34%) | 58.28 | 59.14 | 1.21M |
| 2025-11-24 | 58.22 | 58.16 | ↓$0.06 (-0.10%) | 57.95 | 58.46 | 1.48M |
| 2025-11-21 | 57.04 | 58.05 | ↑$1.01 (1.77%) | 57.00 | 58.37 | 2.10M |
| 2025-11-20 | 58.08 | 56.87 | ↓$1.21 (-2.08%) | 56.87 | 58.32 | 1.89M |
| 2025-11-19 | 58.02 | 57.75 | ↓$0.27 (-0.47%) | 57.53 | 58.13 | 1.97M |
| 2025-11-18 | 57.70 | 58.18 | ↑$0.48 (0.83%) | 57.59 | 58.40 | 2.09M |
| 2025-11-17 | 58.48 | 57.85 | ↓$0.63 (-1.07%) | 57.72 | 58.69 | 1.44M |
| 2025-11-14 | 58.25 | 58.60 | ↑$0.35 (0.60%) | 58.14 | 58.85 | 1.74M |
Create an account or log in to view more rows.
$COWZ I blocked some bears and I liked it!
$COWZ I blocked some bears and I liked it!
$COWZ peak frustration
$COWZ whats the target for Friday close?
$COWZ Holding
$COWZ good support.....
$COWZ When in doubt
zoom out. ??
$COWZ I gave in! Bought more 100 shares
$COWZ This was indeed a beautiful day.
$COWZ we need one good push to moon this.