Cboe US - Delayed Quote USD

Pacer US Cash Cows 100 ETF (COWZ)

58.77 +0.25 (+0.43%)
At close: October 17 at 4:00 PM EDT
58.77 0.00 (0.00%)
After hours: October 17 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 58.65 58.78 58.44 58.77 58.77 1,139,691
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 9, 2024 57.71 58.18 57.53 58.08 58.08 1,337,400
Oct 8, 2024 58.02 58.02 57.44 57.70 57.70 1,458,000
Oct 7, 2024 58.24 58.37 57.96 58.24 58.24 1,505,300
Oct 4, 2024 58.40 58.51 58.01 58.37 58.37 1,246,600
Oct 3, 2024 57.58 57.88 57.20 57.87 57.87 1,462,300
Oct 2, 2024 57.77 58.04 57.49 57.75 57.75 1,520,800
Oct 1, 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 0.25 Dividend
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 56.90 1,278,600
Sep 24, 2024 57.98 58.09 57.72 57.83 57.58 1,537,800
Sep 23, 2024 57.46 57.68 57.25 57.62 57.37 1,243,600
Sep 20, 2024 57.59 57.59 57.02 57.37 57.12 3,165,000
Sep 19, 2024 57.98 58.16 57.50 57.90 57.65 1,559,200
Sep 18, 2024 57.10 57.82 56.88 57.07 56.82 1,883,900
Sep 17, 2024 56.89 57.29 56.77 57.08 56.83 1,709,000
Sep 16, 2024 56.58 56.89 56.36 56.70 56.45 1,154,300
Sep 13, 2024 55.86 56.53 55.81 56.41 56.17 1,292,600
Sep 12, 2024 55.10 55.58 54.80 55.53 55.29 1,949,500
Sep 11, 2024 55.12 55.12 54.01 55.02 54.78 2,420,200
Sep 10, 2024 55.47 55.50 54.77 55.15 54.91 1,621,700
Sep 9, 2024 55.47 55.89 55.29 55.38 55.14 1,510,300
Sep 6, 2024 55.95 56.29 55.16 55.26 55.02 1,708,500
Sep 5, 2024 56.45 56.45 55.75 55.85 55.61 1,492,100
Sep 4, 2024 56.61 56.78 56.19 56.39 56.15 1,223,400
Sep 3, 2024 57.41 57.55 56.49 56.70 56.45 1,679,500
Aug 30, 2024 57.65 57.83 57.26 57.81 57.56 1,387,400
Aug 29, 2024 57.52 57.87 57.02 57.48 57.23 1,899,700
Aug 28, 2024 57.25 57.47 56.97 57.21 56.96 1,342,200
Aug 27, 2024 57.44 57.45 57.21 57.41 57.16 1,162,800
Aug 26, 2024 57.89 58.11 57.51 57.57 57.32 1,391,700
Aug 23, 2024 56.69 57.57 56.62 57.56 57.31 1,966,800
Aug 22, 2024 56.56 56.69 56.22 56.35 56.11 1,684,600
Aug 21, 2024 56.22 56.55 56.15 56.54 56.29 1,283,200
Aug 20, 2024 56.34 56.37 55.85 55.90 55.66 1,404,600
Aug 19, 2024 56.07 56.50 56.02 56.41 56.17 1,051,800
Aug 16, 2024 55.76 56.05 55.73 55.96 55.72 1,343,100
Aug 15, 2024 55.71 56.04 55.51 55.92 55.68 1,563,700
Aug 14, 2024 55.32 55.33 54.79 54.94 54.70 1,900,000
Aug 13, 2024 54.63 55.23 54.47 55.20 54.96 1,540,700
Aug 12, 2024 54.99 55.00 54.35 54.48 54.24 2,101,300
Aug 9, 2024 54.95 55.14 54.50 54.93 54.69 1,679,500
Aug 8, 2024 54.04 54.85 53.98 54.82 54.58 1,845,700
Aug 7, 2024 54.85 55.12 53.68 53.75 53.52 1,867,200
Aug 6, 2024 53.96 54.88 53.73 54.19 53.95 2,500,200
Aug 5, 2024 53.40 54.33 53.03 53.81 53.58 5,585,500
Aug 2, 2024 55.80 55.83 54.71 55.16 54.92 2,932,900
Aug 1, 2024 57.80 58.01 56.19 56.54 56.29 2,216,300
Jul 31, 2024 57.97 58.51 57.60 57.82 57.57 2,332,300
Jul 30, 2024 57.42 57.88 57.31 57.69 57.44 2,211,000
Jul 29, 2024 57.61 57.61 57.12 57.34 57.09 1,749,000
Jul 26, 2024 56.60 57.53 56.60 57.46 57.21 1,963,100
Jul 25, 2024 55.52 56.67 55.44 56.05 55.81 2,085,400
Jul 24, 2024 55.88 56.29 55.42 55.42 55.18 1,832,300
Jul 23, 2024 56.17 56.21 55.88 56.00 55.76 1,845,000
Jul 22, 2024 56.13 56.35 55.48 56.32 56.08 2,129,000
Jul 19, 2024 56.53 56.53 55.85 56.03 55.79 1,888,300
Jul 18, 2024 56.77 57.56 56.41 56.51 56.26 1,932,200
Jul 17, 2024 56.59 57.24 56.55 56.80 56.55 2,716,500
Jul 16, 2024 55.75 56.87 55.59 56.87 56.62 2,180,200
Jul 15, 2024 55.58 56.01 55.41 55.56 55.32 1,767,600
Jul 12, 2024 55.16 55.59 55.14 55.40 55.16 2,104,300
Jul 11, 2024 54.27 54.97 54.10 54.90 54.66 2,370,400
Jul 10, 2024 53.62 53.84 53.43 53.82 53.59 2,255,100
Jul 9, 2024 53.59 53.90 53.35 53.42 53.19 2,065,600
Jul 8, 2024 53.58 53.81 53.42 53.72 53.49 2,278,900
Jul 5, 2024 53.86 53.86 53.19 53.41 53.18 2,027,200
Jul 3, 2024 54.09 54.23 53.86 53.93 53.70 1,801,400
Jul 2, 2024 54.05 54.21 53.79 53.99 53.76 2,627,500
Jul 1, 2024 54.66 54.73 53.96 54.05 53.82 2,084,700
Jun 28, 2024 54.40 54.63 54.19 54.49 54.25 1,721,800
Jun 27, 2024 0.30 Dividend
Jun 27, 2024 54.33 54.33 53.99 54.15 53.92 1,627,200
Jun 26, 2024 54.67 54.67 54.40 54.52 53.98 1,713,000
Jun 25, 2024 55.27 55.27 54.54 54.74 54.20 1,812,700
Jun 24, 2024 55.08 55.53 54.95 55.25 54.71 1,657,300
Jun 21, 2024 55.01 55.08 54.68 55.08 54.54 2,119,300
Jun 20, 2024 54.70 55.04 54.57 54.90 54.36 2,768,600
Jun 18, 2024 54.43 54.84 54.41 54.62 54.08 2,531,000
Jun 17, 2024 54.01 54.47 53.78 54.40 53.86 3,673,100
Jun 14, 2024 54.28 54.28 53.69 54.04 53.51 2,185,700
Jun 13, 2024 54.77 54.78 54.16 54.58 54.04 1,989,800
Jun 12, 2024 55.49 55.55 54.65 54.82 54.28 2,553,700
Jun 11, 2024 54.69 54.82 54.25 54.82 54.28 2,043,300
Jun 10, 2024 54.52 54.92 54.39 54.89 54.35 1,950,600
Jun 7, 2024 54.74 55.04 54.43 54.68 54.14 1,534,600
Jun 6, 2024 54.92 55.14 54.67 54.90 54.36 2,188,900
Jun 5, 2024 54.91 55.00 54.56 54.99 54.45 1,833,000
Jun 4, 2024 55.15 55.15 54.58 54.77 54.23 1,879,900
Jun 3, 2024 56.17 56.18 55.13 55.46 54.92 1,976,200
May 31, 2024 55.38 56.19 55.12 56.19 55.64 1,565,500
May 30, 2024 54.58 55.19 54.52 55.16 54.62 1,942,000
May 29, 2024 54.69 54.70 54.34 54.44 53.91 1,975,800
May 28, 2024 55.19 55.29 54.80 54.96 54.42 1,944,600
May 24, 2024 54.94 55.13 54.88 55.05 54.51 1,380,600
May 23, 2024 55.33 55.33 54.63 54.71 54.17 1,940,700
May 22, 2024 55.60 55.60 54.98 55.13 54.59 1,696,100
May 21, 2024 55.83 55.88 55.55 55.70 55.15 1,594,600
May 20, 2024 56.10 56.15 55.78 55.89 55.34 1,871,400
May 17, 2024 55.98 56.07 55.84 56.06 55.51 1,767,000
May 16, 2024 56.23 56.25 55.90 55.91 55.36 1,785,700
May 15, 2024 56.20 56.27 55.85 56.23 55.68 1,785,000
May 14, 2024 55.88 56.02 55.69 55.91 55.36 1,722,700
May 13, 2024 56.00 56.19 55.71 55.74 55.19 1,942,100
May 10, 2024 55.99 56.09 55.65 55.78 55.23 1,314,100
May 9, 2024 55.27 55.84 55.22 55.84 55.29 2,021,800
May 8, 2024 54.97 55.32 54.90 55.17 54.63 2,861,000
May 7, 2024 55.19 55.45 55.09 55.12 54.58 13,834,900
May 6, 2024 55.11 55.33 55.01 55.15 54.61 2,035,000
May 3, 2024 55.03 55.19 54.56 54.78 54.24 2,302,400
May 2, 2024 54.58 54.72 54.08 54.59 54.05 2,163,900
May 1, 2024 54.56 54.95 54.08 54.23 53.70 2,620,700
Apr 30, 2024 55.84 55.84 54.83 54.84 54.30 2,281,900
Apr 29, 2024 55.71 56.08 55.60 56.08 55.53 1,446,600
Apr 26, 2024 55.52 55.74 55.35 55.55 55.00 1,793,900
Apr 25, 2024 55.21 55.49 54.81 55.39 54.85 2,036,000
Apr 24, 2024 55.59 55.74 55.29 55.57 55.02 2,058,700
Apr 23, 2024 55.29 55.74 55.11 55.64 55.09 2,088,300
Apr 22, 2024 55.25 55.72 54.85 55.37 54.83 1,867,800
Apr 19, 2024 54.81 55.33 54.80 55.16 54.62 1,934,800
Apr 18, 2024 55.22 55.33 54.63 54.84 54.30 1,897,200
Apr 17, 2024 55.41 55.54 54.81 54.98 54.44 1,846,600
Apr 16, 2024 55.33 55.46 54.80 55.16 54.62 2,375,100
Apr 15, 2024 56.47 56.61 55.38 55.52 54.97 1,896,400
Apr 12, 2024 56.92 56.98 55.92 56.06 55.51 3,129,700
Apr 11, 2024 57.18 57.20 56.61 56.96 56.40 1,939,300
Apr 10, 2024 57.12 57.38 56.78 57.03 56.47 2,925,800
Apr 9, 2024 57.93 57.98 57.28 57.75 57.18 2,476,300
Apr 8, 2024 57.88 57.98 57.65 57.70 57.13 1,864,300
Apr 5, 2024 57.53 58.01 57.39 57.88 57.31 2,287,800
Apr 4, 2024 58.40 58.48 57.31 57.44 56.88 2,433,400
Apr 3, 2024 57.70 58.06 57.70 57.99 57.42 2,189,900
Apr 2, 2024 57.83 57.84 57.38 57.73 57.16 9,326,200
Apr 1, 2024 58.20 58.27 57.82 58.09 57.52 4,903,600
Mar 28, 2024 57.90 58.22 57.82 58.11 57.54 2,479,800
Mar 27, 2024 57.13 57.75 57.13 57.75 57.18 1,966,200
Mar 26, 2024 57.37 57.45 56.94 56.96 56.40 2,015,800
Mar 25, 2024 57.21 57.56 57.17 57.20 56.64 1,686,600
Mar 22, 2024 57.31 57.41 57.06 57.11 56.55 1,548,400
Mar 21, 2024 0.24 Dividend
Mar 21, 2024 57.23 57.47 57.08 57.38 56.82 2,564,900
Mar 20, 2024 56.59 57.31 56.47 57.19 56.39 2,154,800
Mar 19, 2024 56.11 56.65 56.06 56.63 55.83 1,757,500
Mar 18, 2024 56.21 56.27 55.76 56.08 55.29 2,073,800
Mar 15, 2024 55.89 56.24 55.71 56.07 55.28 1,726,200
Mar 14, 2024 56.16 56.31 55.57 55.89 55.11 1,583,700
Mar 13, 2024 55.79 56.33 55.79 56.15 55.36 2,294,200
Mar 12, 2024 55.49 55.69 55.15 55.56 54.78 1,478,800
Mar 11, 2024 55.10 55.31 54.79 55.31 54.53 1,886,800
Mar 8, 2024 55.33 55.47 55.03 55.20 54.42 3,016,300
Mar 7, 2024 54.86 55.27 54.86 55.18 54.41 7,274,600
Mar 6, 2024 54.70 54.88 54.51 54.64 53.87 1,766,400
Mar 5, 2024 54.21 54.68 54.14 54.32 53.56 1,745,000
Mar 4, 2024 54.60 54.78 54.34 54.36 53.60 1,662,400
Mar 1, 2024 54.26 54.54 54.10 54.54 53.77 2,128,600
Feb 29, 2024 53.92 54.09 53.74 53.96 53.20 1,883,400
Feb 28, 2024 53.76 53.96 53.59 53.70 52.95 1,757,200
Feb 27, 2024 53.85 53.94 53.63 53.78 53.02 1,951,400
Feb 26, 2024 53.65 53.91 53.46 53.66 52.91 1,782,000
Feb 23, 2024 53.44 53.68 53.29 53.60 52.85 1,699,800
Feb 22, 2024 53.10 53.60 52.93 53.49 52.74 1,603,200
Feb 21, 2024 52.61 53.00 52.55 53.00 52.26 1,941,800
Feb 20, 2024 52.45 52.69 52.37 52.50 51.76 1,846,700
Feb 16, 2024 52.96 53.20 52.79 52.81 52.07 1,813,400
Feb 15, 2024 52.31 53.24 52.31 53.19 52.44 2,125,000
Feb 14, 2024 52.14 52.29 51.83 52.27 51.54 2,177,300
Feb 13, 2024 52.05 52.18 51.53 51.87 51.14 2,222,400
Feb 12, 2024 52.23 52.91 52.23 52.76 52.02 2,016,500
Feb 9, 2024 52.22 52.25 51.88 52.14 51.41 1,861,000
Feb 8, 2024 52.08 52.33 51.95 52.32 51.59 1,841,200
Feb 7, 2024 51.99 52.12 51.75 52.04 51.31 1,968,600
Feb 6, 2024 51.63 51.98 51.56 51.80 51.07 2,363,000
Feb 5, 2024 51.58 51.74 51.10 51.50 50.78 2,515,800
Feb 2, 2024 51.88 52.07 51.41 51.83 51.10 1,857,900
Feb 1, 2024 51.88 52.06 51.54 52.02 51.29 2,283,000
Jan 31, 2024 52.39 52.43 51.70 51.71 50.98 2,032,100
Jan 30, 2024 51.89 52.42 51.80 52.38 51.64 2,182,700
Jan 29, 2024 51.91 52.05 51.62 52.02 51.29 2,015,000
Jan 26, 2024 51.83 52.03 51.59 51.93 51.20 1,749,800
Jan 25, 2024 51.38 51.76 51.21 51.76 51.03 2,095,500
Jan 24, 2024 51.43 51.52 50.99 51.06 50.34 2,443,500
Jan 23, 2024 51.34 51.49 51.03 51.15 50.43 2,411,500
Jan 22, 2024 51.29 51.53 51.14 51.52 50.80 2,057,100
Jan 19, 2024 50.95 51.28 50.63 51.25 50.53 1,998,200
Jan 18, 2024 50.95 50.95 50.45 50.86 50.15 2,629,300
Jan 17, 2024 50.71 51.01 50.61 50.77 50.06 2,106,900
Jan 16, 2024 51.54 51.57 51.07 51.20 50.48 1,955,800
Jan 12, 2024 52.15 52.24 51.65 51.77 51.04 1,923,300
Jan 11, 2024 51.83 51.83 51.40 51.79 51.06 1,867,900
Jan 10, 2024 51.82 51.85 51.49 51.67 50.94 2,073,000
Jan 9, 2024 51.91 51.94 51.59 51.75 51.02 2,559,100
Jan 8, 2024 51.64 52.10 51.37 52.10 51.37 2,645,700
Jan 5, 2024 51.65 52.12 51.62 51.81 51.08 1,973,200
Jan 4, 2024 52.12 52.23 51.60 51.62 50.90 2,444,200
Jan 3, 2024 52.13 52.37 51.72 52.02 51.29 2,380,800
Jan 2, 2024 51.82 52.50 51.81 52.27 51.54 2,101,900
Dec 29, 2023 52.24 52.31 51.87 51.99 51.26 1,992,300
Dec 28, 2023 52.39 52.47 52.15 52.19 51.46 2,826,000
Dec 27, 2023 0.30 Dividend
Dec 27, 2023 52.53 52.56 52.28 52.38 51.64 1,733,900
Dec 26, 2023 52.69 52.91 52.57 52.78 51.75 1,153,800
Dec 22, 2023 52.50 52.74 52.33 52.50 51.47 2,250,100
Dec 21, 2023 52.16 52.34 51.89 52.33 51.30 2,536,800
Dec 20, 2023 52.56 52.77 51.85 51.87 50.85 2,630,900
Dec 19, 2023 52.17 52.56 52.04 52.53 51.50 2,022,100
Dec 18, 2023 52.34 52.34 51.90 51.90 50.88 2,147,000
Dec 15, 2023 52.15 52.15 51.78 51.85 50.83 2,629,800
Dec 14, 2023 51.64 52.32 51.43 52.25 51.23 2,614,500
Dec 13, 2023 50.23 51.08 50.00 51.07 50.07 2,079,400
Dec 12, 2023 50.49 50.49 50.09 50.21 49.23 1,685,300
Dec 11, 2023 50.34 50.66 50.27 50.58 49.59 1,629,000
Dec 8, 2023 50.18 50.54 50.14 50.38 49.39 1,943,100
Dec 7, 2023 50.07 50.24 49.96 50.10 49.12 1,707,700
Dec 6, 2023 50.26 50.51 49.85 49.89 48.91 2,209,100
Dec 5, 2023 50.49 50.56 50.15 50.16 49.18 1,763,100
Dec 4, 2023 50.51 50.95 50.44 50.56 49.57 2,302,300
Dec 1, 2023 50.14 50.96 50.04 50.78 49.78 1,879,300
Nov 30, 2023 49.84 50.21 49.73 50.18 49.20 1,958,200
Nov 29, 2023 49.98 50.07 49.67 49.72 48.75 2,016,700
Nov 28, 2023 49.70 50.01 49.60 49.69 48.72 1,857,500
Nov 27, 2023 49.81 49.81 49.56 49.75 48.77 2,856,200
Nov 24, 2023 49.73 50.06 49.65 49.95 48.97 620,600
Nov 22, 2023 49.36 49.76 49.18 49.73 48.75 2,154,700
Nov 21, 2023 49.65 49.68 49.39 49.50 48.53 2,887,100
Nov 20, 2023 49.71 49.88 49.53 49.75 48.77 3,286,500
Nov 17, 2023 49.43 49.75 49.31 49.66 48.69 2,246,200
Nov 16, 2023 49.43 49.51 48.66 49.04 48.08 2,231,500
Nov 15, 2023 49.48 50.07 49.45 49.69 48.72 2,354,000
Nov 14, 2023 49.08 49.66 48.96 49.42 48.45 2,492,200
Nov 13, 2023 48.36 48.50 48.19 48.39 47.44 1,633,800
Nov 10, 2023 48.10 48.45 47.89 48.43 47.48 2,077,800
Nov 9, 2023 48.53 48.53 47.82 47.85 46.91 2,168,100
Nov 8, 2023 48.71 48.82 48.30 48.31 47.36 3,678,000
Nov 7, 2023 48.93 48.93 48.54 48.76 47.80 2,027,900
Nov 6, 2023 49.67 49.67 48.97 49.12 48.16 2,277,900
Nov 3, 2023 49.47 49.91 49.47 49.57 48.60 2,443,900
Nov 2, 2023 48.19 49.09 48.13 49.06 48.10 3,231,000
Nov 1, 2023 47.77 48.17 47.54 48.03 47.09 1,961,500
Oct 31, 2023 47.35 47.75 47.25 47.74 46.80 2,317,300
Oct 30, 2023 47.37 47.62 46.99 47.29 46.36 2,557,600
Oct 27, 2023 47.75 47.82 46.99 47.09 46.17 2,121,700
Oct 26, 2023 47.71 47.99 47.48 47.71 46.77 2,379,400
Oct 25, 2023 48.21 48.30 47.80 47.91 46.97 2,513,000
Oct 24, 2023 48.42 48.64 48.13 48.24 47.29 1,931,400
Oct 23, 2023 48.52 48.63 48.10 48.19 47.25 2,020,700
Oct 20, 2023 49.21 49.30 48.67 48.69 47.74 1,934,200
Oct 19, 2023 49.63 49.82 49.10 49.19 48.23 2,199,900
Oct 18, 2023 49.91 49.98 49.54 49.66 48.69 2,538,100

Related Tickers