Advertisement
U.S. Markets closed
S&P Futures
5,886.25 -0.75 (-0.01%) Dow Futures
43,486.00 -25.00 (-0.06%) Nasdaq Futures
20,372.50 +4.50 (+0.02%) Russell 2000 Futures
2,294.20 -3.50 (-0.15%) Crude Oil
70.87 +0.20 (+0.28%) Gold
2,723.30 +15.80 (+0.58%)
Pacer US Cash Cows 100 ETF (COWZ)
Cboe US - Cboe US Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 58.65 | 58.78 | 58.44 | 58.77 | 58.77 | 1,139,800 |
| Oct 16, 2024 | 58.37 | 58.65 | 58.32 | 58.52 | 58.52 | 1,255,400 |
| Oct 15, 2024 | 58.14 | 58.67 | 58.01 | 58.06 | 58.06 | 1,322,400 |
| Oct 14, 2024 | 58.31 | 58.54 | 58.00 | 58.54 | 58.54 | 974,800 |
| Oct 11, 2024 | 57.98 | 58.46 | 57.94 | 58.36 | 58.36 | 1,969,400 |
| Oct 10, 2024 | 57.90 | 58.10 | 57.68 | 57.92 | 57.92 | 1,133,900 |
| Oct 09, 2024 | 57.71 | 58.18 | 57.53 | 58.08 | 58.08 | 1,337,400 |
| Oct 08, 2024 | 58.02 | 58.02 | 57.44 | 57.70 | 57.70 | 1,458,000 |
| Oct 07, 2024 | 58.24 | 58.37 | 57.96 | 58.24 | 58.24 | 1,505,300 |
| Oct 04, 2024 | 58.40 | 58.51 | 58.01 | 58.37 | 58.37 | 1,246,600 |
| Oct 03, 2024 | 57.58 | 57.88 | 57.20 | 57.87 | 57.87 | 1,462,300 |
| Oct 02, 2024 | 57.77 | 58.04 | 57.49 | 57.75 | 57.75 | 1,520,800 |
| Oct 01, 2024 | 57.79 | 57.89 | 57.23 | 57.76 | 57.76 | 1,697,000 |
| Sep 30, 2024 | 57.63 | 57.87 | 57.30 | 57.83 | 57.83 | 1,421,300 |
| Sep 27, 2024 | 57.69 | 58.06 | 57.53 | 57.77 | 57.77 | 1,949,700 |
| Sep 26, 2024 | 57.27 | 57.69 | 57.19 | 57.38 | 57.38 | 1,523,100 |
| Sep 25, 2024 | 57.79 | 57.84 | 57.03 | 57.15 | 57.15 | 1,278,600 |
| Sep 24, 2024 | 57.98 | 58.09 | 57.72 | 57.83 | 57.83 | 1,537,800 |
| Sep 23, 2024 | 57.46 | 57.68 | 57.25 | 57.62 | 57.62 | 1,243,600 |
| Sep 20, 2024 | 57.59 | 57.59 | 57.02 | 57.37 | 57.37 | 3,165,000 |
| Sep 19, 2024 | 57.98 | 58.16 | 57.50 | 57.90 | 57.90 | 1,559,200 |
| Sep 18, 2024 | 57.10 | 57.82 | 56.88 | 57.07 | 57.07 | 1,883,900 |
| Sep 17, 2024 | 56.89 | 57.29 | 56.77 | 57.08 | 57.08 | 1,709,000 |
| Sep 16, 2024 | 56.58 | 56.89 | 56.36 | 56.70 | 56.70 | 1,154,300 |
| Sep 13, 2024 | 55.86 | 56.53 | 55.81 | 56.41 | 56.41 | 1,292,600 |
| Sep 12, 2024 | 55.10 | 55.58 | 54.80 | 55.53 | 55.53 | 1,949,500 |
| Sep 11, 2024 | 55.12 | 55.12 | 54.01 | 55.02 | 55.02 | 2,420,200 |
| Sep 10, 2024 | 55.47 | 55.50 | 54.77 | 55.15 | 55.15 | 1,621,700 |
| Sep 09, 2024 | 55.47 | 55.89 | 55.29 | 55.38 | 55.38 | 1,510,300 |
| Sep 06, 2024 | 55.95 | 56.29 | 55.16 | 55.26 | 55.26 | 1,708,500 |
| Sep 05, 2024 | 56.45 | 56.45 | 55.75 | 55.85 | 55.85 | 1,492,100 |
| Sep 04, 2024 | 56.61 | 56.78 | 56.19 | 56.39 | 56.39 | 1,223,400 |
| Sep 03, 2024 | 57.41 | 57.55 | 56.49 | 56.70 | 56.70 | 1,679,500 |
| Aug 30, 2024 | 57.65 | 57.83 | 57.26 | 57.81 | 57.81 | 1,387,400 |
| Aug 29, 2024 | 57.52 | 57.87 | 57.02 | 57.48 | 57.48 | 1,899,700 |
| Aug 28, 2024 | 57.25 | 57.47 | 56.97 | 57.21 | 57.21 | 1,342,200 |
| Aug 27, 2024 | 57.44 | 57.45 | 57.21 | 57.41 | 57.41 | 1,162,800 |
| Aug 26, 2024 | 57.89 | 58.11 | 57.51 | 57.57 | 57.57 | 1,391,700 |
| Aug 23, 2024 | 56.69 | 57.57 | 56.62 | 57.56 | 57.56 | 1,966,800 |
| Aug 22, 2024 | 56.56 | 56.69 | 56.22 | 56.35 | 56.35 | 1,684,600 |
| Aug 21, 2024 | 56.22 | 56.55 | 56.15 | 56.54 | 56.54 | 1,283,200 |
| Aug 20, 2024 | 56.34 | 56.37 | 55.85 | 55.90 | 55.90 | 1,404,600 |
| Aug 19, 2024 | 56.07 | 56.50 | 56.02 | 56.41 | 56.41 | 1,051,800 |
| Aug 16, 2024 | 55.76 | 56.05 | 55.73 | 55.96 | 55.96 | 1,343,100 |
| Aug 15, 2024 | 55.71 | 56.04 | 55.51 | 55.92 | 55.92 | 1,563,700 |
| Aug 14, 2024 | 55.32 | 55.33 | 54.79 | 54.94 | 54.94 | 1,900,000 |
| Aug 13, 2024 | 54.63 | 55.23 | 54.47 | 55.20 | 55.20 | 1,540,700 |
| Aug 12, 2024 | 54.99 | 55.00 | 54.35 | 54.48 | 54.48 | 2,101,300 |
| Aug 09, 2024 | 54.95 | 55.14 | 54.50 | 54.93 | 54.93 | 1,679,500 |
| Aug 08, 2024 | 54.04 | 54.85 | 53.98 | 54.82 | 54.82 | 1,845,700 |
| Aug 07, 2024 | 54.85 | 55.12 | 53.68 | 53.75 | 53.75 | 1,867,200 |
| Aug 06, 2024 | 53.96 | 54.88 | 53.73 | 54.19 | 54.19 | 2,500,200 |
| Aug 05, 2024 | 53.40 | 54.33 | 53.03 | 53.81 | 53.81 | 5,585,500 |
| Aug 02, 2024 | 55.80 | 55.83 | 54.71 | 55.16 | 55.16 | 2,932,900 |
| Aug 01, 2024 | 57.80 | 58.01 | 56.19 | 56.54 | 56.54 | 2,216,300 |
| Jul 31, 2024 | 57.97 | 58.51 | 57.60 | 57.82 | 57.82 | 2,332,300 |
| Jul 30, 2024 | 57.42 | 57.88 | 57.31 | 57.69 | 57.69 | 2,211,000 |
| Jul 29, 2024 | 57.61 | 57.61 | 57.12 | 57.34 | 57.34 | 1,749,000 |
| Jul 26, 2024 | 56.60 | 57.53 | 56.60 | 57.46 | 57.46 | 1,963,100 |
| Jul 25, 2024 | 55.52 | 56.67 | 55.44 | 56.05 | 56.05 | 2,085,400 |
| Jul 24, 2024 | 55.88 | 56.29 | 55.42 | 55.42 | 55.42 | 1,832,300 |
| Jul 23, 2024 | 56.17 | 56.21 | 55.88 | 56.00 | 56.00 | 1,845,000 |
| Jul 22, 2024 | 56.13 | 56.35 | 55.48 | 56.32 | 56.32 | 2,129,000 |
| Jul 19, 2024 | 56.53 | 56.53 | 55.85 | 56.03 | 56.03 | 1,888,300 |
| Jul 18, 2024 | 56.77 | 57.56 | 56.41 | 56.51 | 56.51 | 1,932,200 |
| Jul 17, 2024 | 56.59 | 57.24 | 56.55 | 56.80 | 56.80 | 2,716,500 |
| Jul 16, 2024 | 55.75 | 56.87 | 55.59 | 56.87 | 56.87 | 2,180,200 |
| Jul 15, 2024 | 55.58 | 56.01 | 55.41 | 55.56 | 55.56 | 1,767,600 |
| Jul 12, 2024 | 55.16 | 55.59 | 55.14 | 55.40 | 55.40 | 2,104,300 |
| Jul 11, 2024 | 54.27 | 54.97 | 54.10 | 54.90 | 54.90 | 2,370,400 |
| Jul 10, 2024 | 53.62 | 53.84 | 53.43 | 53.82 | 53.82 | 2,255,100 |
| Jul 09, 2024 | 53.59 | 53.90 | 53.35 | 53.42 | 53.42 | 2,065,600 |
| Jul 08, 2024 | 53.58 | 53.81 | 53.42 | 53.72 | 53.72 | 2,278,900 |
| Jul 05, 2024 | 53.86 | 53.86 | 53.19 | 53.41 | 53.41 | 2,027,200 |
| Jul 03, 2024 | 54.09 | 54.23 | 53.86 | 53.93 | 53.93 | 1,801,400 |
| Jul 02, 2024 | 54.05 | 54.21 | 53.79 | 53.99 | 53.99 | 2,627,500 |
| Jul 01, 2024 | 54.66 | 54.73 | 53.96 | 54.05 | 54.05 | 2,084,700 |
| Jun 28, 2024 | 54.40 | 54.63 | 54.19 | 54.49 | 54.49 | 1,721,800 |
| Jun 27, 2024 | 54.33 | 54.33 | 53.99 | 54.15 | 54.15 | 1,627,200 |
| Jun 26, 2024 | 54.67 | 54.67 | 54.40 | 54.52 | 54.52 | 1,713,000 |
| Jun 25, 2024 | 55.27 | 55.27 | 54.54 | 54.74 | 54.74 | 1,812,700 |
| Jun 24, 2024 | 55.08 | 55.53 | 54.95 | 55.25 | 55.25 | 1,657,300 |
| Jun 21, 2024 | 55.01 | 55.08 | 54.68 | 55.08 | 55.08 | 2,119,300 |
| Jun 20, 2024 | 54.70 | 55.04 | 54.57 | 54.90 | 54.90 | 2,768,600 |
| Jun 18, 2024 | 54.43 | 54.84 | 54.41 | 54.62 | 54.62 | 2,531,000 |
| Jun 17, 2024 | 54.01 | 54.47 | 53.78 | 54.40 | 54.40 | 3,673,100 |
| Jun 14, 2024 | 54.28 | 54.28 | 53.69 | 54.04 | 54.04 | 2,185,700 |
| Jun 13, 2024 | 54.77 | 54.78 | 54.16 | 54.58 | 54.58 | 1,989,800 |
| Jun 12, 2024 | 55.49 | 55.55 | 54.65 | 54.82 | 54.82 | 2,553,700 |
| Jun 11, 2024 | 54.69 | 54.82 | 54.25 | 54.82 | 54.82 | 2,043,300 |
| Jun 10, 2024 | 54.52 | 54.92 | 54.39 | 54.89 | 54.89 | 1,950,600 |
| Jun 07, 2024 | 54.74 | 55.04 | 54.43 | 54.68 | 54.68 | 1,534,600 |
| Jun 06, 2024 | 54.92 | 55.14 | 54.67 | 54.90 | 54.90 | 2,188,900 |
| Jun 05, 2024 | 54.91 | 55.00 | 54.56 | 54.99 | 54.99 | 1,833,000 |
| Jun 04, 2024 | 55.15 | 55.15 | 54.58 | 54.77 | 54.77 | 1,879,900 |
| Jun 03, 2024 | 56.17 | 56.18 | 55.13 | 55.46 | 55.46 | 1,976,200 |
| May 31, 2024 | 55.38 | 56.19 | 55.12 | 56.19 | 56.19 | 1,565,500 |
| May 30, 2024 | 54.58 | 55.19 | 54.52 | 55.16 | 55.16 | 1,942,000 |
| May 29, 2024 | 54.69 | 54.70 | 54.34 | 54.44 | 54.44 | 1,975,800 |
| May 28, 2024 | 55.19 | 55.29 | 54.80 | 54.96 | 54.96 | 1,944,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.