Pacer US Cash Cows Growth ETF (BUL)
NYSEARCA: BUL · Real-Time Price · USD
55.32
-1.03 (-1.83%)
Mar 6, 2026, 10:03 AM EST - Market open
BUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.06 | 57.06 | 56.07 | 56.35 | 56.35 | -0.60% | 12,286 |
| Mar 4, 2026 | 56.91 | 56.91 | 56.52 | 56.69 | 56.69 | 0.51% | 44,257 |
| Mar 3, 2026 | 55.49 | 56.58 | 55.20 | 56.40 | 56.40 | -1.17% | 8,848 |
| Mar 2, 2026 | 56.47 | 57.27 | 56.29 | 57.07 | 57.07 | -0.42% | 83,897 |
| Feb 27, 2026 | 56.86 | 57.31 | 56.84 | 57.31 | 57.31 | -0.43% | 6,905 |
| Feb 26, 2026 | 57.44 | 57.66 | 57.00 | 57.56 | 57.56 | 0.56% | 6,697 |
| Feb 25, 2026 | 56.79 | 57.24 | 56.79 | 57.24 | 57.24 | 1.27% | 2,991 |
| Feb 24, 2026 | 56.15 | 56.59 | 56.03 | 56.52 | 56.52 | 1.47% | 7,038 |
| Feb 23, 2026 | 56.49 | 56.49 | 55.31 | 55.70 | 55.70 | -1.75% | 5,574 |
| Feb 20, 2026 | 56.24 | 56.92 | 56.24 | 56.69 | 56.69 | 0.53% | 11,487 |
| Feb 19, 2026 | 56.11 | 56.50 | 56.09 | 56.39 | 56.39 | -0.60% | 9,150 |
| Feb 18, 2026 | 56.54 | 57.12 | 56.28 | 56.73 | 56.73 | 0.57% | 12,254 |
| Feb 17, 2026 | 56.65 | 56.65 | 55.71 | 56.41 | 56.41 | -0.23% | 7,955 |
| Feb 13, 2026 | 55.96 | 56.77 | 55.96 | 56.54 | 56.54 | 1.09% | 11,708 |
| Feb 12, 2026 | 57.20 | 57.20 | 55.77 | 55.93 | 55.93 | -1.62% | 13,146 |
| Feb 11, 2026 | 57.01 | 57.01 | 56.28 | 56.85 | 56.85 | 0.23% | 8,669 |
| Feb 10, 2026 | 56.83 | 57.59 | 56.52 | 56.72 | 56.72 | -0.30% | 10,603 |
| Feb 9, 2026 | 56.77 | 57.15 | 56.74 | 56.89 | 56.89 | 0.18% | 7,087 |
| Feb 6, 2026 | 55.68 | 56.82 | 55.68 | 56.79 | 56.79 | 2.81% | 18,108 |
| Feb 5, 2026 | 55.62 | 55.79 | 55.24 | 55.24 | 55.24 | -0.44% | 4,199 |
| Feb 4, 2026 | 55.30 | 55.74 | 54.95 | 55.49 | 55.49 | -0.72% | 14,240 |
| Feb 3, 2026 | 56.91 | 56.97 | 55.48 | 55.89 | 55.89 | -1.65% | 18,582 |
| Feb 2, 2026 | 55.70 | 56.88 | 55.70 | 56.83 | 56.83 | 1.74% | 8,608 |
| Jan 30, 2026 | 56.65 | 56.65 | 55.70 | 55.86 | 55.86 | -1.81% | 23,248 |
| Jan 29, 2026 | 57.33 | 57.33 | 56.62 | 56.89 | 56.89 | -0.38% | 11,912 |
| Jan 28, 2026 | 57.37 | 57.37 | 57.01 | 57.11 | 57.11 | -0.29% | 8,143 |
| Jan 27, 2026 | 57.25 | 57.45 | 57.24 | 57.27 | 57.27 | 0.37% | 5,985 |
| Jan 26, 2026 | 57.26 | 57.30 | 57.06 | 57.06 | 57.06 | 0.14% | 6,571 |
| Jan 23, 2026 | 57.12 | 57.23 | 56.93 | 56.98 | 56.98 | -0.51% | 3,818 |
| Jan 22, 2026 | 57.33 | 57.39 | 57.19 | 57.27 | 57.27 | 0.37% | 5,076 |
| Jan 21, 2026 | 56.61 | 57.15 | 56.61 | 57.06 | 57.06 | 1.31% | 14,589 |
| Jan 20, 2026 | 56.43 | 56.77 | 56.22 | 56.32 | 56.32 | -0.95% | 8,335 |
| Jan 16, 2026 | 57.38 | 57.38 | 56.79 | 56.86 | 56.86 | -0.70% | 66,848 |
| Jan 15, 2026 | 57.47 | 57.50 | 57.17 | 57.26 | 57.26 | 0.33% | 16,814 |
| Jan 14, 2026 | 57.24 | 57.27 | 56.64 | 57.07 | 57.07 | -0.42% | 3,645 |
| Jan 13, 2026 | 57.21 | 57.35 | 57.16 | 57.31 | 57.31 | 0.29% | 4,502 |
| Jan 12, 2026 | 57.01 | 57.20 | 57.01 | 57.14 | 57.14 | -0.13% | 14,270 |
| Jan 9, 2026 | 57.14 | 57.35 | 57.04 | 57.22 | 57.22 | 0.21% | 6,996 |
| Jan 8, 2026 | 57.22 | 57.23 | 56.93 | 57.10 | 57.10 | -0.19% | 9,345 |
| Jan 7, 2026 | 57.14 | 57.48 | 56.93 | 57.21 | 57.21 | -0.02% | 4,172 |
| Jan 6, 2026 | 56.18 | 57.22 | 55.87 | 57.22 | 57.22 | 1.78% | 4,196 |
| Jan 5, 2026 | 55.66 | 56.46 | 55.66 | 56.22 | 56.22 | 1.18% | 4,667 |
| Jan 2, 2026 | 55.28 | 55.61 | 55.13 | 55.57 | 55.57 | 0.87% | 6,423 |
| Dec 31, 2025 | 55.81 | 55.81 | 55.09 | 55.09 | 55.09 | -1.20% | 66,385 |
| Dec 30, 2025 | 55.84 | 55.92 | 55.69 | 55.76 | 55.76 | -0.30% | 13,130 |
| Dec 29, 2025 | 55.99 | 55.99 | 55.81 | 55.93 | 55.84 | -0.71% | 3,220 |
| Dec 26, 2025 | 56.31 | 56.37 | 56.13 | 56.33 | 56.24 | -0.07% | 7,938 |
| Dec 24, 2025 | 56.21 | 56.45 | 56.16 | 56.37 | 56.28 | -0.06% | 2,627 |
| Dec 23, 2025 | 56.47 | 56.47 | 56.19 | 56.40 | 56.31 | -0.28% | 14,293 |
| Dec 22, 2025 | 56.17 | 56.70 | 56.17 | 56.56 | 56.47 | 0.98% | 39,598 |
| Dec 19, 2025 | 55.50 | 56.01 | 55.38 | 56.01 | 55.92 | 0.63% | 37,947 |
| Dec 18, 2025 | 55.54 | 55.74 | 55.31 | 55.66 | 55.57 | 1.05% | 80,482 |
| Dec 17, 2025 | 55.58 | 55.93 | 55.04 | 55.08 | 54.99 | -0.38% | 14,803 |
| Dec 16, 2025 | 55.53 | 55.64 | 55.01 | 55.29 | 55.20 | -0.43% | 8,288 |
| Dec 15, 2025 | 55.30 | 55.56 | 55.28 | 55.53 | 55.44 | 0.42% | 14,684 |
| Dec 12, 2025 | 55.93 | 55.93 | 55.30 | 55.30 | 55.21 | -0.68% | 6,433 |
| Dec 11, 2025 | 55.47 | 55.71 | 55.47 | 55.68 | 55.59 | 0.91% | 9,307 |
| Dec 10, 2025 | 55.34 | 55.34 | 54.40 | 55.18 | 55.09 | 1.66% | 46,234 |
| Dec 9, 2025 | 54.20 | 54.57 | 54.01 | 54.28 | 54.19 | -0.26% | 8,703 |
| Dec 8, 2025 | 54.92 | 54.92 | 54.24 | 54.42 | 54.33 | -0.51% | 13,142 |
| Dec 5, 2025 | 54.35 | 54.87 | 54.35 | 54.70 | 54.61 | 0.52% | 11,125 |
| Dec 4, 2025 | 54.30 | 54.52 | 54.13 | 54.42 | 54.33 | 0.17% | 14,001 |
| Dec 3, 2025 | 54.16 | 54.44 | 54.08 | 54.33 | 54.24 | 1.24% | 3,626 |
| Dec 2, 2025 | 53.64 | 53.78 | 53.49 | 53.66 | 53.57 | 0.41% | 4,702 |
| Dec 1, 2025 | 52.99 | 53.79 | 52.99 | 53.44 | 53.36 | -0.23% | 26,817 |
| Nov 28, 2025 | 53.40 | 54.28 | 53.40 | 53.57 | 53.48 | 0.34% | 11,733 |
| Nov 26, 2025 | 53.16 | 53.61 | 53.16 | 53.38 | 53.29 | 0.56% | 7,241 |
| Nov 25, 2025 | 51.99 | 53.10 | 51.99 | 53.09 | 53.00 | 2.36% | 6,260 |
| Nov 24, 2025 | 51.97 | 52.14 | 51.86 | 51.86 | 51.78 | 0.57% | 4,109 |
| Nov 21, 2025 | 50.96 | 51.83 | 50.84 | 51.57 | 51.49 | 2.40% | 2,899 |
| Nov 20, 2025 | 51.75 | 51.75 | 50.34 | 50.36 | 50.28 | -1.57% | 3,129 |
| Nov 19, 2025 | 51.12 | 51.21 | 51.01 | 51.16 | 51.08 | -0.52% | 4,403 |
| Nov 18, 2025 | 51.10 | 51.67 | 50.97 | 51.43 | 51.35 | 0.18% | 4,859 |
| Nov 17, 2025 | 52.38 | 52.39 | 51.34 | 51.34 | 51.25 | -2.53% | 2,648 |
| Nov 14, 2025 | 52.91 | 52.93 | 52.67 | 52.67 | 52.58 | -0.44% | 2,965 |
| Nov 13, 2025 | 53.91 | 53.91 | 52.86 | 52.90 | 52.81 | -1.73% | 6,381 |
| Nov 12, 2025 | 54.11 | 54.11 | 53.83 | 53.83 | 53.74 | 0.82% | 3,304 |
| Nov 11, 2025 | 52.96 | 53.52 | 52.96 | 53.39 | 53.31 | 0.21% | 63,478 |
| Nov 10, 2025 | 53.46 | 53.46 | 52.81 | 53.28 | 53.19 | 0.74% | 8,220 |
| Nov 7, 2025 | 52.08 | 53.00 | 52.08 | 52.89 | 52.80 | 1.34% | 19,862 |
| Nov 6, 2025 | 52.34 | 52.45 | 51.86 | 52.19 | 52.10 | -1.13% | 25,090 |
| Nov 5, 2025 | 52.39 | 53.02 | 52.39 | 52.78 | 52.69 | 1.02% | 10,974 |
| Nov 4, 2025 | 52.42 | 52.49 | 52.14 | 52.25 | 52.16 | -2.05% | 31,145 |
| Nov 3, 2025 | 53.00 | 53.34 | 52.99 | 53.34 | 53.25 | 0.07% | 3,669 |
| Oct 31, 2025 | 52.95 | 53.43 | 52.95 | 53.30 | 53.22 | 0.75% | 7,703 |
| Oct 30, 2025 | 52.99 | 53.59 | 52.91 | 52.91 | 52.82 | -0.58% | 11,975 |
| Oct 29, 2025 | 53.43 | 53.90 | 53.12 | 53.22 | 53.13 | -0.59% | 3,960 |
| Oct 28, 2025 | 54.02 | 54.07 | 53.53 | 53.53 | 53.44 | -1.13% | 3,998 |
| Oct 27, 2025 | 54.00 | 54.14 | 53.85 | 54.14 | 54.05 | 0.77% | 4,986 |
| Oct 24, 2025 | 53.66 | 53.97 | 53.65 | 53.73 | 53.64 | 0.81% | 11,052 |
| Oct 23, 2025 | 53.07 | 53.39 | 53.07 | 53.29 | 53.21 | 0.37% | 2,588 |
| Oct 22, 2025 | 53.43 | 53.58 | 52.92 | 53.10 | 53.01 | -0.97% | 16,120 |
| Oct 21, 2025 | 52.85 | 53.75 | 52.85 | 53.62 | 53.53 | 1.07% | 6,147 |
| Oct 20, 2025 | 52.41 | 53.19 | 52.41 | 53.05 | 52.96 | 1.44% | 10,583 |
| Oct 17, 2025 | 52.24 | 52.38 | 52.03 | 52.30 | 52.21 | 0.43% | 5,368 |
| Oct 16, 2025 | 53.08 | 53.08 | 51.81 | 52.07 | 51.99 | -1.04% | 9,502 |
| Oct 15, 2025 | 53.15 | 53.17 | 52.50 | 52.62 | 52.53 | -0.17% | 4,864 |
| Oct 14, 2025 | 51.62 | 52.94 | 51.62 | 52.71 | 52.62 | 0.95% | 8,728 |
| Oct 13, 2025 | 52.08 | 52.25 | 51.94 | 52.21 | 52.13 | 1.56% | 3,980 |
| Oct 10, 2025 | 52.85 | 52.96 | 51.41 | 51.41 | 51.33 | -2.44% | 4,067 |