Pacer US Cash Cows 100 ETF (COWZ) Historical Stock Data

50.03 ↑0.92 (1.87%)

As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, COWZ is up 0.02% a day on average. There have been 16 days where Pacer US Cash Cows 100 ETF closed green and 14 days where COWZ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	49.56	50.03	↑$0.47 (0.95%)	49.00	50.04	2.76M
2023-01-25	48.74	49.11	↑$0.37 (0.76%)	48.33	49.11	2.18M
2023-01-24	49.25	49.07	↓$0.18 (-0.37%)	48.66	49.82	2.45M
2023-01-23	48.97	49.31	↑$0.34 (0.69%)	48.91	49.51	2.19M
2023-01-20	48.24	48.83	↑$0.59 (1.22%)	47.83	48.83	2.70M
2023-01-19	47.87	48.01	↑$0.14 (0.29%)	47.47	48.23	1.81M
2023-01-18	48.93	48.06	↓$0.87 (-1.78%)	48.03	49.35	1.99M
2023-01-17	49.00	48.63	↓$0.37 (-0.76%)	48.60	49.09	2.05M
2023-01-13	48.52	48.92	↑$0.40 (0.82%)	48.33	48.98	2.11M
2023-01-12	48.53	48.87	↑$0.34 (0.70%)	48.19	48.99	2.96M
2023-01-11	48.22	48.21	↓$0.01 (-0.02%)	47.77	48.27	1.96M
2023-01-10	47.52	47.93	↑$0.41 (0.86%)	47.21	47.93	1.89M
2023-01-09	47.98	47.49	↓$0.49 (-1.02%)	47.44	48.07	2.09M
2023-01-06	46.78	47.44	↑$0.66 (1.41%)	46.73	47.56	1.85M
2023-01-05	45.97	46.31	↑$0.34 (0.74%)	45.67	46.45	1.08M
2023-01-04	45.55	46.20	↑$0.65 (1.43%)	45.54	46.39	1.45M
2023-01-03	46.31	45.60	↓$0.71 (-1.53%)	45.27	46.55	1.97M
2022-12-30	45.93	46.25	↑$0.32 (0.70%)	45.78	46.25	2.81M
2022-12-29	45.76	46.24	↑$0.48 (1.05%)	45.68	46.36	2.33M
2022-12-28	46.64	45.61	↓$1.03 (-2.21%)	45.57	46.66	2.48M
2022-12-27	46.95	46.73	↓$0.22 (-0.47%)	46.50	46.97	1.55M
2022-12-23	46.19	46.73	↑$0.54 (1.17%)	46.02	46.73	1.16M
2022-12-22	46.62	46.08	↓$0.54 (-1.16%)	45.27	46.62	1.61M
2022-12-21	46.69	47.09	↑$0.40 (0.86%)	46.61	47.20	1.57M
2022-12-20	45.91	46.30	↑$0.39 (0.85%)	45.91	46.54	1.76M
2022-12-19	46.65	46.03	↓$0.62 (-1.33%)	45.77	46.75	1.78M
2022-12-16	46.64	46.57	↓$0.07 (-0.15%)	46.24	46.79	1.91M
2022-12-15	47.54	47.12	↓$0.42 (-0.88%)	46.86	47.54	1.65M
2022-12-14	48.23	48.04	↓$0.19 (-0.39%)	47.74	48.58	1.45M
2022-12-13	49.10	48.23	↓$0.87 (-1.77%)	48.10	49.11	1.40M