Yahoo

Mail

Singapore markets open in 6 hours 20 minutes

Straits Times Index
3,300.04
-3.15(-0.10%)
S&P 500
5,182.51
+1.77(+0.03%)
Dow
38,856.79
+4.52(+0.01%)
Nasdaq
16,316.54
-32.71(-0.20%)
Bitcoin USD
62,889.41
-558.79(-0.88%)
CMC Crypto 200
1,310.14
-54.98(-4.03%)

Pacer US Cash Cows 100 ETF (COWZ)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

55.12

-0.03

(-0.05%)

As of 02:40PM EDT. Market open.

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	55.19	55.45	55.09	55.12	55.12	5,833,223
06 May 2024	55.11	55.33	55.01	55.15	55.15	2,033,900
03 May 2024	55.03	55.19	54.56	54.78	54.78	2,302,400
02 May 2024	54.58	54.72	54.08	54.59	54.59	2,163,900
01 May 2024	54.56	54.95	54.08	54.23	54.23	2,620,700
30 Apr 2024	55.84	55.84	54.83	54.84	54.84	2,281,900
29 Apr 2024	55.71	56.08	55.60	56.08	56.08	1,446,600
26 Apr 2024	55.52	55.74	55.35	55.55	55.55	1,793,900
25 Apr 2024	55.21	55.49	54.81	55.39	55.39	2,036,000
24 Apr 2024	55.59	55.74	55.29	55.57	55.57	2,058,700
23 Apr 2024	55.29	55.74	55.11	55.64	55.64	2,088,300
22 Apr 2024	55.25	55.72	54.85	55.37	55.37	1,867,800
19 Apr 2024	54.81	55.33	54.80	55.16	55.16	1,934,800
18 Apr 2024	55.22	55.33	54.63	54.84	54.84	1,897,200
17 Apr 2024	55.41	55.54	54.81	54.98	54.98	1,846,600
16 Apr 2024	55.33	55.46	54.80	55.16	55.16	2,375,100
15 Apr 2024	56.47	56.61	55.38	55.52	55.52	1,896,400
12 Apr 2024	56.92	56.98	55.92	56.06	56.06	3,129,700
11 Apr 2024	57.18	57.20	56.61	56.96	56.96	1,939,300
10 Apr 2024	57.12	57.38	56.78	57.03	57.03	2,925,800
09 Apr 2024	57.93	57.98	57.28	57.75	57.75	2,476,300
08 Apr 2024	57.88	57.98	57.65	57.70	57.70	1,864,300
05 Apr 2024	57.53	58.01	57.39	57.88	57.88	2,287,800
04 Apr 2024	58.40	58.48	57.31	57.44	57.44	2,433,400
03 Apr 2024	57.70	58.06	57.70	57.99	57.99	2,189,900
02 Apr 2024	57.83	57.84	57.38	57.73	57.73	9,326,200
01 Apr 2024	58.20	58.27	57.82	58.09	58.09	4,903,600
28 Mar 2024	57.90	58.22	57.82	58.11	58.11	2,479,800
27 Mar 2024	57.13	57.75	57.13	57.75	57.75	1,966,200
26 Mar 2024	57.37	57.45	56.94	56.96	56.96	2,015,800
25 Mar 2024	57.21	57.56	57.17	57.20	57.20	1,686,600
22 Mar 2024	57.31	57.41	57.06	57.11	57.11	1,548,400
21 Mar 2024	57.23	57.47	57.08	57.38	57.38	2,564,900
21 Mar 2024	0.244 Dividend
20 Mar 2024	56.59	57.31	56.47	57.19	56.95	2,154,800
19 Mar 2024	56.11	56.65	56.06	56.63	56.39	1,757,500
18 Mar 2024	56.21	56.27	55.76	56.08	55.84	2,073,800
15 Mar 2024	55.89	56.24	55.71	56.07	55.83	1,726,200
14 Mar 2024	56.16	56.31	55.57	55.89	55.65	1,583,700
13 Mar 2024	55.79	56.33	55.79	56.15	55.91	2,294,200
12 Mar 2024	55.49	55.69	55.15	55.56	55.32	1,478,800
11 Mar 2024	55.10	55.31	54.79	55.31	55.07	1,886,800
08 Mar 2024	55.33	55.47	55.03	55.20	54.96	3,016,300
07 Mar 2024	54.86	55.27	54.86	55.18	54.94	7,274,600
06 Mar 2024	54.70	54.88	54.51	54.64	54.41	1,766,400
05 Mar 2024	54.21	54.68	54.14	54.32	54.09	1,745,000
04 Mar 2024	54.60	54.78	54.34	54.36	54.13	1,662,400
01 Mar 2024	54.26	54.54	54.10	54.54	54.31	2,128,600
29 Feb 2024	53.92	54.09	53.74	53.96	53.73	1,883,400
28 Feb 2024	53.76	53.96	53.59	53.70	53.47	1,757,200
27 Feb 2024	53.85	53.94	53.63	53.78	53.55	1,951,400
26 Feb 2024	53.65	53.91	53.46	53.66	53.43	1,782,000
23 Feb 2024	53.44	53.68	53.29	53.60	53.37	1,699,800
22 Feb 2024	53.10	53.60	52.93	53.49	53.26	1,603,200
21 Feb 2024	52.61	53.00	52.55	53.00	52.77	1,941,800
20 Feb 2024	52.45	52.69	52.37	52.50	52.28	1,846,700
16 Feb 2024	52.96	53.20	52.79	52.81	52.58	1,813,400
15 Feb 2024	52.31	53.24	52.31	53.19	52.96	2,125,000
14 Feb 2024	52.14	52.29	51.83	52.27	52.05	2,177,300
13 Feb 2024	52.05	52.18	51.53	51.87	51.65	2,222,400
12 Feb 2024	52.23	52.91	52.23	52.76	52.53	2,016,500
09 Feb 2024	52.22	52.25	51.88	52.14	51.92	1,861,000
08 Feb 2024	52.08	52.33	51.95	52.32	52.10	1,841,200
07 Feb 2024	51.99	52.12	51.75	52.04	51.82	1,968,600
06 Feb 2024	51.63	51.98	51.56	51.80	51.58	2,363,000
05 Feb 2024	51.58	51.74	51.10	51.50	51.28	2,515,800
02 Feb 2024	51.88	52.07	51.41	51.83	51.61	1,857,900
01 Feb 2024	51.88	52.06	51.54	52.02	51.80	2,283,000
31 Jan 2024	52.39	52.43	51.70	51.71	51.49	2,032,100
30 Jan 2024	51.89	52.42	51.80	52.38	52.16	2,182,700
29 Jan 2024	51.91	52.05	51.62	52.02	51.80	2,015,000
26 Jan 2024	51.83	52.03	51.59	51.93	51.71	1,749,800
25 Jan 2024	51.38	51.76	51.21	51.76	51.54	2,095,500
24 Jan 2024	51.43	51.52	50.99	51.06	50.84	2,443,500
23 Jan 2024	51.34	51.49	51.03	51.15	50.93	2,411,500
22 Jan 2024	51.29	51.53	51.14	51.52	51.30	2,057,100
19 Jan 2024	50.95	51.28	50.63	51.25	51.03	1,998,200
18 Jan 2024	50.95	50.95	50.45	50.86	50.64	2,629,300
17 Jan 2024	50.71	51.01	50.61	50.77	50.55	2,106,900
16 Jan 2024	51.54	51.57	51.07	51.20	50.98	1,955,800
12 Jan 2024	52.15	52.24	51.65	51.77	51.55	1,923,300
11 Jan 2024	51.83	51.83	51.40	51.79	51.57	1,867,900
10 Jan 2024	51.82	51.85	51.49	51.67	51.45	2,073,000
09 Jan 2024	51.91	51.94	51.59	51.75	51.53	2,559,100
08 Jan 2024	51.64	52.10	51.37	52.10	51.88	2,645,700
05 Jan 2024	51.65	52.12	51.62	51.81	51.59	1,973,200
04 Jan 2024	52.12	52.23	51.60	51.62	51.40	2,444,200
03 Jan 2024	52.13	52.37	51.72	52.02	51.80	2,380,800
02 Jan 2024	51.82	52.50	51.81	52.27	52.05	2,101,900
29 Dec 2023	52.24	52.31	51.87	51.99	51.77	1,992,300
28 Dec 2023	52.39	52.47	52.15	52.19	51.97	2,826,000
27 Dec 2023	52.53	52.56	52.28	52.38	52.16	1,733,900
27 Dec 2023	0.298 Dividend
26 Dec 2023	52.69	52.91	52.57	52.78	52.26	1,153,800
22 Dec 2023	52.50	52.74	52.33	52.50	51.98	2,250,100
21 Dec 2023	52.16	52.34	51.89	52.33	51.81	2,536,800
20 Dec 2023	52.56	52.77	51.85	51.87	51.36	2,630,900
19 Dec 2023	52.17	52.56	52.04	52.53	52.01	2,022,100
18 Dec 2023	52.34	52.34	51.90	51.90	51.39	2,147,000
15 Dec 2023	52.15	52.15	51.78	51.85	51.33	2,629,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.04-3.15(-0.10%)

S&P 5005,182.51+1.77(+0.03%)

Dow38,856.79+4.52(+0.01%)

Nasdaq16,316.54-32.71(-0.20%)

Bitcoin USD62,889.41-558.79(-0.88%)

CMC Crypto 2001,310.14-54.98(-4.03%)

Pacer US Cash Cows 100 ETF (COWZ)

Straits Times Index
3,300.04
-3.15(-0.10%)

S&P 500
5,182.51
+1.77(+0.03%)

Dow
38,856.79
+4.52(+0.01%)

Nasdaq
16,316.54
-32.71(-0.20%)

Bitcoin USD
62,889.41
-558.79(-0.88%)

CMC Crypto 200
1,310.14
-54.98(-4.03%)