Pacer US Cash Cows 100 ETF (COWZ) Historical Stock Data
55.39 ↓0.18 (-0.32%)
As of April 25, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, COWZ is down -0.07% a day on average. There have been 13 days where Pacer US Cash Cows 100 ETF closed green and 17 days where COWZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 55.21 | 55.39 | ↑$0.18 (0.33%) | 54.81 | 55.49 | 2.04M |
| 2024-04-24 | 55.59 | 55.57 | ↓$0.02 (-0.04%) | 55.30 | 55.74 | 2.06M |
| 2024-04-23 | 55.29 | 55.64 | ↑$0.35 (0.63%) | 55.11 | 55.74 | 2.09M |
| 2024-04-22 | 55.25 | 55.37 | ↑$0.12 (0.22%) | 54.85 | 55.72 | 1.84M |
| 2024-04-19 | 54.81 | 55.16 | ↑$0.35 (0.64%) | 54.80 | 55.34 | 1.93M |
| 2024-04-18 | 55.22 | 54.84 | ↓$0.38 (-0.69%) | 54.64 | 55.33 | 1.90M |
| 2024-04-17 | 55.41 | 54.98 | ↓$0.43 (-0.78%) | 54.81 | 55.54 | 1.85M |
| 2024-04-16 | 55.33 | 55.16 | ↓$0.17 (-0.31%) | 54.80 | 55.46 | 2.37M |
| 2024-04-15 | 56.47 | 55.52 | ↓$0.95 (-1.68%) | 55.38 | 56.61 | 1.90M |
| 2024-04-12 | 56.92 | 56.06 | ↓$0.86 (-1.51%) | 55.93 | 56.98 | 3.12M |
| 2024-04-11 | 57.18 | 56.96 | ↓$0.22 (-0.38%) | 56.62 | 57.20 | 1.94M |
| 2024-04-10 | 57.12 | 57.03 | ↓$0.09 (-0.16%) | 56.78 | 57.38 | 2.92M |
| 2024-04-09 | 57.93 | 57.75 | ↓$0.18 (-0.31%) | 57.28 | 57.98 | 2.48M |
| 2024-04-08 | 57.88 | 57.70 | ↓$0.18 (-0.31%) | 57.65 | 57.98 | 1.85M |
| 2024-04-05 | 57.53 | 57.88 | ↑$0.35 (0.61%) | 57.40 | 58.02 | 2.29M |
| 2024-04-04 | 58.40 | 57.44 | ↓$0.96 (-1.64%) | 57.31 | 58.48 | 2.43M |
| 2024-04-03 | 57.70 | 57.99 | ↑$0.29 (0.50%) | 57.70 | 58.06 | 2.19M |
| 2024-04-02 | 57.83 | 57.73 | ↓$0.10 (-0.17%) | 57.38 | 57.83 | 5.05M |
| 2024-04-01 | 58.20 | 58.09 | ↓$0.11 (-0.19%) | 57.82 | 58.27 | 4.90M |
| 2024-03-29 | 57.90 | 58.11 | ↑$0.21 (0.36%) | 57.82 | 58.22 | 2.48M |
| 2024-03-28 | 57.90 | 58.11 | ↑$0.21 (0.36%) | 57.82 | 58.22 | 2.47M |
| 2024-03-27 | 57.13 | 57.75 | ↑$0.62 (1.09%) | 57.13 | 57.75 | 1.97M |
| 2024-03-26 | 57.37 | 56.96 | ↓$0.41 (-0.71%) | 56.94 | 57.45 | 2.02M |
| 2024-03-25 | 57.21 | 57.20 | ↓$0.01 (-0.02%) | 57.17 | 57.56 | 1.69M |
| 2024-03-22 | 57.31 | 57.11 | ↓$0.20 (-0.35%) | 57.06 | 57.41 | 1.55M |
| 2024-03-21 | 57.23 | 57.38 | ↑$0.15 (0.26%) | 57.08 | 57.47 | 2.56M |
| 2024-03-20 | 56.59 | 57.19 | ↑$0.60 (1.06%) | 56.47 | 57.31 | 2.15M |
| 2024-03-19 | 56.11 | 56.63 | ↑$0.52 (0.93%) | 56.06 | 56.65 | 1.76M |
| 2024-03-18 | 56.21 | 56.08 | ↓$0.13 (-0.23%) | 55.77 | 56.27 | 2.07M |
| 2024-03-15 | 55.89 | 56.07 | ↑$0.18 (0.32%) | 55.72 | 56.24 | 1.73M |
Create an account or log in to view more rows.
$COWZ It’s that TIME!! To Double down!
$COWZ gonna take my L with this one
$COWZ I’ll be buying more if this dips!
$COWZ diversified
$COWZ LETS GOOOOOOOO!!!!!!!
$COWZ market starting to dump
$COWZ somebody knows something
$COWZ LFFGG
$COWZ wtf is that dump
$COWZ buy the dip.