Pacer US Cash Cows 100 ETF (COWZ)
BATS: COWZ · Real-Time Price · USD
60.67
+0.25 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
60.68
+0.01 (0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST
COWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.44 | 61.02 | 60.44 | 60.67 | 60.67 | 0.41% | 1,303,963 |
| Dec 4, 2025 | 60.32 | 60.56 | 60.12 | 60.42 | 60.42 | 0.18% | 1,367,775 |
| Dec 3, 2025 | 59.74 | 60.35 | 59.74 | 60.31 | 60.31 | 1.17% | 90,612 |
| Dec 2, 2025 | 59.71 | 59.80 | 59.29 | 59.61 | 59.61 | -0.05% | 170,191 |
| Dec 1, 2025 | 59.58 | 60.02 | 59.58 | 59.64 | 59.64 | -0.27% | 110,287 |
| Nov 28, 2025 | 59.50 | 59.89 | 59.43 | 59.80 | 59.80 | 0.62% | 48,491 |
| Nov 26, 2025 | 59.13 | 59.65 | 59.08 | 59.43 | 59.43 | 0.63% | 87,175 |
| Nov 25, 2025 | 58.28 | 59.14 | 58.28 | 59.06 | 59.06 | 1.55% | 1,210,114 |
| Nov 24, 2025 | 58.22 | 58.46 | 57.94 | 58.16 | 58.16 | 0.19% | 104,728 |
| Nov 21, 2025 | 57.04 | 58.38 | 57.04 | 58.05 | 58.05 | 2.07% | 211,183 |
| Nov 20, 2025 | 58.08 | 58.32 | 56.84 | 56.87 | 56.87 | -1.52% | 1,888,945 |
| Nov 19, 2025 | 58.02 | 58.13 | 57.53 | 57.75 | 57.75 | -0.74% | 1,999,119 |
| Nov 18, 2025 | 57.70 | 58.40 | 57.59 | 58.18 | 58.18 | 0.57% | 2,089,698 |
| Nov 17, 2025 | 58.48 | 58.69 | 57.72 | 57.85 | 57.85 | -1.28% | 1,441,403 |
| Nov 14, 2025 | 58.25 | 58.85 | 58.14 | 58.60 | 58.60 | -0.03% | 1,749,329 |
| Nov 13, 2025 | 58.88 | 59.32 | 58.55 | 58.62 | 58.62 | -0.63% | 1,420,827 |
| Nov 12, 2025 | 58.83 | 59.18 | 58.83 | 58.99 | 58.99 | 0.27% | 1,408,240 |
| Nov 11, 2025 | 58.18 | 58.99 | 58.18 | 58.83 | 58.83 | 1.13% | 1,439,627 |
| Nov 10, 2025 | 58.12 | 58.26 | 57.63 | 58.17 | 58.17 | 0.52% | 1,369,967 |
| Nov 7, 2025 | 57.46 | 57.90 | 57.31 | 57.87 | 57.87 | 0.77% | 1,816,790 |
| Nov 6, 2025 | 57.73 | 57.94 | 57.29 | 57.43 | 57.43 | -0.76% | 1,832,644 |
| Nov 5, 2025 | 57.35 | 58.10 | 57.31 | 57.87 | 57.87 | 0.98% | 1,512,825 |
| Nov 4, 2025 | 57.42 | 57.61 | 57.23 | 57.31 | 57.31 | -1.02% | 1,726,023 |
| Nov 3, 2025 | 57.95 | 57.95 | 57.22 | 57.90 | 57.90 | -0.07% | 1,862,622 |
| Oct 31, 2025 | 57.59 | 58.10 | 57.48 | 57.94 | 57.94 | 0.66% | 1,698,495 |
| Oct 30, 2025 | 57.30 | 58.11 | 57.30 | 57.56 | 57.56 | -0.10% | 1,729,078 |
| Oct 29, 2025 | 58.00 | 58.10 | 57.46 | 57.62 | 57.62 | -0.43% | 3,066,187 |
| Oct 28, 2025 | 58.13 | 58.19 | 57.84 | 57.87 | 57.87 | -0.77% | 1,438,150 |
| Oct 27, 2025 | 58.20 | 58.45 | 58.09 | 58.32 | 58.32 | 0.59% | 1,512,405 |
| Oct 24, 2025 | 58.24 | 58.32 | 57.98 | 57.98 | 57.98 | 0.07% | 1,874,433 |
| Oct 23, 2025 | 57.91 | 58.05 | 57.70 | 57.94 | 57.94 | 0.49% | 1,833,498 |
| Oct 22, 2025 | 57.84 | 58.01 | 57.49 | 57.66 | 57.66 | -0.38% | 1,657,091 |
| Oct 21, 2025 | 57.40 | 57.96 | 57.33 | 57.88 | 57.88 | 0.87% | 1,698,688 |
| Oct 20, 2025 | 56.97 | 57.48 | 56.92 | 57.38 | 57.38 | 1.22% | 2,153,198 |
| Oct 17, 2025 | 56.34 | 56.81 | 56.18 | 56.69 | 56.69 | 0.51% | 2,092,422 |
| Oct 16, 2025 | 56.97 | 57.15 | 56.11 | 56.40 | 56.40 | -0.74% | 1,864,920 |
| Oct 15, 2025 | 57.04 | 57.29 | 56.40 | 56.82 | 56.82 | 0.18% | 1,549,922 |
| Oct 14, 2025 | 55.84 | 56.94 | 55.70 | 56.72 | 56.72 | 0.73% | 2,088,591 |
| Oct 13, 2025 | 56.12 | 56.43 | 56.01 | 56.31 | 56.31 | 1.22% | 1,502,240 |
| Oct 10, 2025 | 56.98 | 57.05 | 55.62 | 55.63 | 55.63 | -2.32% | 2,528,179 |
| Oct 9, 2025 | 57.47 | 57.55 | 56.87 | 56.95 | 56.95 | -0.78% | 1,864,108 |
| Oct 8, 2025 | 57.64 | 57.64 | 57.27 | 57.40 | 57.40 | -0.10% | 2,039,167 |
| Oct 7, 2025 | 57.92 | 57.96 | 57.30 | 57.46 | 57.46 | -0.78% | 3,178,062 |
| Oct 6, 2025 | 57.96 | 58.11 | 57.75 | 57.91 | 57.91 | 0.16% | 2,584,387 |
| Oct 3, 2025 | 57.74 | 58.11 | 57.66 | 57.82 | 57.82 | 0.23% | 1,998,424 |
| Oct 2, 2025 | 57.87 | 57.95 | 57.44 | 57.69 | 57.69 | -0.22% | 2,222,674 |
| Oct 1, 2025 | 57.37 | 57.93 | 57.37 | 57.82 | 57.82 | 0.61% | 2,682,259 |
| Sep 30, 2025 | 57.28 | 57.58 | 57.10 | 57.47 | 57.47 | 0.10% | 2,708,739 |
| Sep 29, 2025 | 57.71 | 57.71 | 57.27 | 57.41 | 57.41 | -0.21% | 2,355,679 |
| Sep 26, 2025 | 57.06 | 57.58 | 57.06 | 57.53 | 57.53 | 1.04% | 3,400,658 |
| Sep 25, 2025 | 57.29 | 57.44 | 56.79 | 56.94 | 56.94 | -0.92% | 1,966,367 |
| Sep 24, 2025 | 57.33 | 57.67 | 57.33 | 57.47 | 57.47 | 0.12% | 2,228,375 |
| Sep 23, 2025 | 57.30 | 57.82 | 57.30 | 57.40 | 57.40 | 0.40% | 2,760,949 |
| Sep 22, 2025 | 57.10 | 57.31 | 56.93 | 57.17 | 57.17 | -0.10% | 3,275,323 |
| Sep 19, 2025 | 57.49 | 57.53 | 57.00 | 57.23 | 57.23 | -0.31% | 2,033,584 |
| Sep 18, 2025 | 57.48 | 57.52 | 57.18 | 57.41 | 57.41 | 0.16% | 2,399,231 |
| Sep 17, 2025 | 57.17 | 57.89 | 56.97 | 57.32 | 57.32 | 0.37% | 3,278,834 |
| Sep 16, 2025 | 57.06 | 57.34 | 56.89 | 57.11 | 57.11 | 0.25% | 2,958,601 |
| Sep 15, 2025 | 57.31 | 57.32 | 56.91 | 56.97 | 56.97 | -0.44% | 2,830,229 |
| Sep 12, 2025 | 57.85 | 57.89 | 57.21 | 57.22 | 57.22 | -1.14% | 2,364,704 |
| Sep 11, 2025 | 57.33 | 57.94 | 57.26 | 57.88 | 57.88 | 0.91% | 3,531,973 |
| Sep 10, 2025 | 57.44 | 57.65 | 56.94 | 57.36 | 57.36 | -0.05% | 3,076,884 |
| Sep 9, 2025 | 57.54 | 57.76 | 57.37 | 57.39 | 57.39 | -0.21% | 2,940,799 |
| Sep 8, 2025 | 57.55 | 57.55 | 56.98 | 57.51 | 57.51 | -0.07% | 2,093,234 |
| Sep 5, 2025 | 57.55 | 58.02 | 57.28 | 57.55 | 57.55 | 0.10% | 1,632,070 |
| Sep 4, 2025 | 57.20 | 57.52 | 56.95 | 57.49 | 57.49 | -0.17% | 1,594,489 |
| Sep 3, 2025 | 57.77 | 58.13 | 57.40 | 57.59 | 57.28 | -0.62% | 2,228,084 |
| Sep 2, 2025 | 57.78 | 58.01 | 57.53 | 57.95 | 57.64 | -0.28% | 1,406,330 |
| Aug 29, 2025 | 57.92 | 58.28 | 57.89 | 58.11 | 57.80 | 0.31% | 1,491,146 |
| Aug 28, 2025 | 58.08 | 58.10 | 57.61 | 57.93 | 57.62 | -0.03% | 1,519,193 |
| Aug 27, 2025 | 57.59 | 58.02 | 57.55 | 57.95 | 57.64 | 0.59% | 1,766,538 |
| Aug 26, 2025 | 57.65 | 57.83 | 57.46 | 57.61 | 57.30 | -0.19% | 2,221,380 |
| Aug 25, 2025 | 57.92 | 58.04 | 57.72 | 57.72 | 57.41 | -0.57% | 1,305,536 |
| Aug 22, 2025 | 57.19 | 58.18 | 57.19 | 58.05 | 57.74 | 1.84% | 1,412,861 |
| Aug 21, 2025 | 56.83 | 57.12 | 56.65 | 57.00 | 56.69 | -0.05% | 1,972,336 |
| Aug 20, 2025 | 56.97 | 57.36 | 56.84 | 57.03 | 56.72 | 0.02% | 2,137,997 |
| Aug 19, 2025 | 56.81 | 57.44 | 56.81 | 57.02 | 56.71 | 0.37% | 1,639,221 |
| Aug 18, 2025 | 56.80 | 57.00 | 56.69 | 56.81 | 56.50 | -0.05% | 1,903,402 |
| Aug 15, 2025 | 56.76 | 57.03 | 56.65 | 56.84 | 56.53 | 0.28% | 1,848,713 |
| Aug 14, 2025 | 56.46 | 56.75 | 56.23 | 56.68 | 56.38 | -0.40% | 1,975,368 |
| Aug 13, 2025 | 56.16 | 56.95 | 56.03 | 56.91 | 56.60 | 1.64% | 2,220,480 |
| Aug 12, 2025 | 55.42 | 56.06 | 55.39 | 55.99 | 55.69 | 1.28% | 1,707,118 |
| Aug 11, 2025 | 55.63 | 56.03 | 55.21 | 55.28 | 54.98 | -0.56% | 2,100,654 |
| Aug 8, 2025 | 55.43 | 55.75 | 55.32 | 55.59 | 55.29 | 0.67% | 2,100,278 |
| Aug 7, 2025 | 55.67 | 55.87 | 55.02 | 55.22 | 54.92 | -0.43% | 2,320,099 |
| Aug 6, 2025 | 55.78 | 55.83 | 55.41 | 55.46 | 55.16 | -0.41% | 1,995,367 |
| Aug 5, 2025 | 55.67 | 55.77 | 55.42 | 55.69 | 55.39 | 0.04% | 2,263,546 |
| Aug 4, 2025 | 55.34 | 55.69 | 55.34 | 55.67 | 55.37 | 0.94% | 1,927,371 |
| Aug 1, 2025 | 55.44 | 55.53 | 54.82 | 55.15 | 54.85 | -0.90% | 2,009,099 |
| Jul 31, 2025 | 56.11 | 56.42 | 55.54 | 55.65 | 55.35 | -1.15% | 2,668,988 |
| Jul 30, 2025 | 56.89 | 56.90 | 56.06 | 56.30 | 56.00 | -1.07% | 2,215,125 |
| Jul 29, 2025 | 57.13 | 57.13 | 56.78 | 56.91 | 56.60 | -0.39% | 2,135,388 |
| Jul 28, 2025 | 57.33 | 57.33 | 57.03 | 57.13 | 56.82 | -0.21% | 1,793,343 |
| Jul 25, 2025 | 57.17 | 57.33 | 56.92 | 57.25 | 56.94 | 0.37% | 1,286,913 |
| Jul 24, 2025 | 57.18 | 57.39 | 56.95 | 57.04 | 56.73 | -0.64% | 1,655,907 |
| Jul 23, 2025 | 56.97 | 57.42 | 56.89 | 57.41 | 57.10 | 1.13% | 2,107,092 |
| Jul 22, 2025 | 55.96 | 56.84 | 55.96 | 56.77 | 56.46 | 1.65% | 2,246,333 |
| Jul 21, 2025 | 55.94 | 56.12 | 55.81 | 55.85 | 55.55 | 0.16% | 2,623,670 |
| Jul 18, 2025 | 56.15 | 56.19 | 55.64 | 55.76 | 55.46 | -0.32% | 3,476,120 |
| Jul 17, 2025 | 55.51 | 55.98 | 55.51 | 55.94 | 55.64 | 0.65% | 2,889,770 |