Pacer US Cash Cows 100 ETF (COWZ)
BATS: COWZ · Real-Time Price · USD
63.52
+0.02 (0.03%)
At close: Mar 9, 2026, 4:00 PM EDT
63.72
+0.20 (0.32%)
After-hours: Mar 9, 2026, 5:02 PM EDT
COWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.06 | 63.55 | 62.37 | 63.55 | - | 0.08% | 2,248,261 |
| Mar 6, 2026 | 63.41 | 63.56 | 62.79 | 63.50 | 63.50 | -0.41% | 202,045 |
| Mar 5, 2026 | 64.04 | 64.28 | 63.44 | 63.76 | 63.76 | -0.98% | 1,609,467 |
| Mar 4, 2026 | 64.40 | 64.63 | 63.96 | 64.39 | 64.19 | 0.02% | 1,352,100 |
| Mar 3, 2026 | 64.17 | 64.62 | 63.42 | 64.38 | 64.18 | -0.65% | 2,198,562 |
| Mar 2, 2026 | 64.78 | 64.95 | 64.35 | 64.80 | 64.60 | -0.22% | 1,606,577 |
| Feb 27, 2026 | 64.33 | 64.98 | 64.23 | 64.94 | 64.74 | 0.67% | 1,161,962 |
| Feb 26, 2026 | 64.13 | 64.66 | 64.13 | 64.51 | 64.31 | 0.56% | 1,443,724 |
| Feb 25, 2026 | 64.24 | 64.38 | 63.76 | 64.15 | 63.95 | -0.19% | 1,232,753 |
| Feb 24, 2026 | 63.83 | 64.33 | 63.75 | 64.27 | 64.07 | 0.74% | 1,003,965 |
| Feb 23, 2026 | 64.11 | 64.38 | 63.56 | 63.80 | 63.60 | -0.73% | 1,339,577 |
| Feb 20, 2026 | 63.88 | 64.50 | 63.77 | 64.27 | 64.07 | 0.23% | 1,292,930 |
| Feb 19, 2026 | 64.24 | 64.40 | 63.87 | 64.12 | 63.92 | -0.30% | 1,152,898 |
| Feb 18, 2026 | 63.97 | 64.41 | 63.75 | 64.31 | 64.11 | 0.72% | 2,125,162 |
| Feb 17, 2026 | 64.21 | 64.61 | 63.21 | 63.85 | 63.65 | -0.48% | 4,032,969 |
| Feb 13, 2026 | 63.54 | 64.40 | 63.50 | 64.16 | 63.96 | 1.01% | 1,338,237 |
| Feb 12, 2026 | 64.47 | 64.80 | 63.33 | 63.52 | 63.32 | -1.50% | 1,527,756 |
| Feb 11, 2026 | 64.18 | 64.56 | 64.06 | 64.49 | 64.29 | 0.88% | 1,507,777 |
| Feb 10, 2026 | 63.83 | 64.20 | 63.83 | 63.93 | 63.73 | 0.11% | 1,043,808 |
| Feb 9, 2026 | 63.82 | 63.96 | 63.42 | 63.86 | 63.66 | -0.25% | 1,075,295 |
| Feb 6, 2026 | 63.13 | 64.06 | 63.13 | 64.02 | 63.82 | 1.89% | 1,149,120 |
| Feb 5, 2026 | 62.93 | 63.40 | 62.72 | 62.83 | 62.63 | -0.55% | 1,698,122 |
| Feb 4, 2026 | 62.37 | 63.32 | 62.37 | 63.18 | 62.98 | 1.46% | 1,847,871 |
| Feb 3, 2026 | 62.08 | 62.63 | 61.89 | 62.27 | 62.08 | -0.36% | 1,925,311 |
| Feb 2, 2026 | 61.95 | 62.61 | 61.90 | 62.50 | 62.30 | 0.36% | 1,928,174 |
| Jan 30, 2026 | 61.85 | 62.30 | 61.61 | 62.27 | 62.08 | 0.34% | 1,351,675 |
| Jan 29, 2026 | 62.33 | 62.79 | 61.92 | 62.06 | 61.87 | -0.15% | 2,204,138 |
| Jan 28, 2026 | 62.44 | 62.65 | 61.99 | 62.16 | 61.96 | -0.49% | 1,388,835 |
| Jan 27, 2026 | 62.37 | 62.55 | 62.27 | 62.46 | 62.27 | 0.31% | 1,224,351 |
| Jan 26, 2026 | 62.27 | 62.41 | 62.17 | 62.27 | 62.08 | 0.34% | 1,261,066 |
| Jan 23, 2026 | 62.16 | 62.37 | 61.88 | 62.06 | 61.87 | -0.05% | 1,089,102 |
| Jan 22, 2026 | 62.06 | 62.38 | 62.00 | 62.09 | 61.90 | 0.19% | 1,260,511 |
| Jan 21, 2026 | 61.29 | 62.11 | 61.29 | 61.97 | 61.78 | 1.54% | 2,024,565 |
| Jan 20, 2026 | 61.15 | 61.55 | 60.95 | 61.03 | 60.84 | -1.04% | 1,666,488 |
| Jan 16, 2026 | 62.16 | 62.23 | 61.62 | 61.67 | 61.48 | -0.95% | 1,337,312 |
| Jan 15, 2026 | 62.25 | 62.37 | 61.95 | 62.26 | 62.07 | -0.03% | 1,423,301 |
| Jan 14, 2026 | 61.88 | 62.36 | 61.84 | 62.28 | 62.09 | 0.66% | 1,286,293 |
| Jan 13, 2026 | 62.02 | 62.14 | 61.70 | 61.87 | 61.68 | -0.03% | 1,260,676 |
| Jan 12, 2026 | 61.98 | 61.98 | 61.61 | 61.89 | 61.70 | -0.15% | 1,442,110 |
| Jan 9, 2026 | 61.98 | 62.22 | 61.73 | 61.98 | 61.79 | 0.10% | 1,242,524 |
| Jan 8, 2026 | 61.18 | 62.08 | 61.12 | 61.92 | 61.73 | 1.16% | 1,591,794 |
| Jan 7, 2026 | 61.66 | 61.79 | 61.16 | 61.21 | 61.02 | -0.58% | 1,582,365 |
| Jan 6, 2026 | 60.93 | 61.60 | 60.82 | 61.57 | 61.38 | 1.03% | 1,593,310 |
| Jan 5, 2026 | 60.79 | 61.13 | 60.52 | 60.94 | 60.75 | 0.83% | 1,906,775 |
| Jan 2, 2026 | 60.35 | 60.61 | 59.84 | 60.44 | 60.25 | 0.45% | 2,617,614 |
| Dec 31, 2025 | 60.56 | 60.67 | 60.17 | 60.17 | 59.98 | -0.78% | 631,337 |
| Dec 30, 2025 | 60.63 | 60.75 | 60.56 | 60.65 | 60.46 | -0.92% | 1,032,378 |
| Dec 29, 2025 | 61.12 | 61.39 | 61.10 | 61.21 | 60.40 | -0.20% | 737,055 |
| Dec 26, 2025 | 61.29 | 61.42 | 61.10 | 61.33 | 60.52 | 0.02% | 649,620 |
| Dec 24, 2025 | 61.11 | 61.44 | 61.10 | 61.32 | 60.51 | 0.31% | 729,518 |
| Dec 23, 2025 | 61.17 | 61.29 | 61.03 | 61.13 | 60.33 | -0.20% | 994,099 |
| Dec 22, 2025 | 61.09 | 61.42 | 61.09 | 61.25 | 60.44 | 0.59% | 2,024,284 |
| Dec 19, 2025 | 60.62 | 61.11 | 60.60 | 60.89 | 60.09 | 0.50% | 1,044,310 |
| Dec 18, 2025 | 60.99 | 61.13 | 60.54 | 60.59 | 59.79 | -0.31% | 1,460,010 |
| Dec 17, 2025 | 60.81 | 61.09 | 60.67 | 60.78 | 59.98 | 0.12% | 1,499,243 |
| Dec 16, 2025 | 61.23 | 61.34 | 60.52 | 60.71 | 59.91 | -1.09% | 1,232,349 |
| Dec 15, 2025 | 61.51 | 61.57 | 61.13 | 61.38 | 60.57 | 0.11% | 1,693,418 |
| Dec 12, 2025 | 61.74 | 61.85 | 61.20 | 61.31 | 60.50 | -0.36% | 1,264,347 |
| Dec 11, 2025 | 61.09 | 61.63 | 61.09 | 61.53 | 60.72 | 0.56% | 1,601,458 |
| Dec 10, 2025 | 60.39 | 61.34 | 60.31 | 61.19 | 60.39 | 1.43% | 1,630,642 |
| Dec 9, 2025 | 60.31 | 60.56 | 60.29 | 60.33 | 59.54 | -0.02% | 1,330,005 |
| Dec 8, 2025 | 60.79 | 60.79 | 60.26 | 60.34 | 59.55 | -0.54% | 1,134,453 |
| Dec 5, 2025 | 60.44 | 61.02 | 60.44 | 60.67 | 59.87 | 0.41% | 1,303,963 |
| Dec 4, 2025 | 60.32 | 60.56 | 60.12 | 60.42 | 59.63 | 0.18% | 1,367,775 |
| Dec 3, 2025 | 59.74 | 60.36 | 59.71 | 60.31 | 59.52 | 1.17% | 1,209,016 |
| Dec 2, 2025 | 59.71 | 59.80 | 59.28 | 59.61 | 58.83 | -0.05% | 1,941,914 |
| Dec 1, 2025 | 59.58 | 60.02 | 59.58 | 59.64 | 58.86 | -0.27% | 1,165,281 |
| Nov 28, 2025 | 59.50 | 59.89 | 59.43 | 59.80 | 59.01 | 0.62% | 460,429 |
| Nov 26, 2025 | 59.13 | 59.65 | 59.07 | 59.43 | 58.65 | 0.63% | 1,084,685 |
| Nov 25, 2025 | 58.28 | 59.14 | 58.28 | 59.06 | 58.28 | 1.55% | 1,210,114 |
| Nov 24, 2025 | 58.22 | 58.46 | 57.94 | 58.16 | 57.39 | 0.19% | 1,483,754 |
| Nov 21, 2025 | 57.04 | 58.38 | 57.00 | 58.05 | 57.29 | 2.07% | 2,126,457 |
| Nov 20, 2025 | 58.08 | 58.32 | 56.84 | 56.87 | 56.12 | -1.52% | 1,888,969 |
| Nov 19, 2025 | 58.02 | 58.13 | 57.53 | 57.75 | 56.99 | -0.74% | 1,999,119 |
| Nov 18, 2025 | 57.70 | 58.40 | 57.59 | 58.18 | 57.41 | 0.57% | 2,089,698 |
| Nov 17, 2025 | 58.48 | 58.69 | 57.72 | 57.85 | 57.09 | -1.28% | 1,441,403 |
| Nov 14, 2025 | 58.25 | 58.85 | 58.14 | 58.60 | 57.83 | -0.03% | 1,749,329 |
| Nov 13, 2025 | 58.88 | 59.32 | 58.55 | 58.62 | 57.85 | -0.63% | 1,420,827 |
| Nov 12, 2025 | 58.83 | 59.18 | 58.83 | 58.99 | 58.21 | 0.27% | 1,408,240 |
| Nov 11, 2025 | 58.18 | 58.99 | 58.18 | 58.83 | 58.06 | 1.13% | 1,439,627 |
| Nov 10, 2025 | 58.12 | 58.26 | 57.63 | 58.17 | 57.40 | 0.52% | 1,369,967 |
| Nov 7, 2025 | 57.46 | 57.90 | 57.31 | 57.87 | 57.11 | 0.77% | 1,816,790 |
| Nov 6, 2025 | 57.73 | 57.94 | 57.29 | 57.43 | 56.67 | -0.76% | 1,832,644 |
| Nov 5, 2025 | 57.35 | 58.10 | 57.31 | 57.87 | 57.11 | 0.98% | 1,512,825 |
| Nov 4, 2025 | 57.42 | 57.61 | 57.23 | 57.31 | 56.56 | -1.02% | 1,726,023 |
| Nov 3, 2025 | 57.95 | 57.95 | 57.22 | 57.90 | 57.14 | -0.07% | 1,862,622 |
| Oct 31, 2025 | 57.59 | 58.10 | 57.48 | 57.94 | 57.18 | 0.66% | 1,698,495 |
| Oct 30, 2025 | 57.30 | 58.11 | 57.30 | 57.56 | 56.80 | -0.10% | 1,729,078 |
| Oct 29, 2025 | 58.00 | 58.10 | 57.46 | 57.62 | 56.86 | -0.43% | 3,066,187 |
| Oct 28, 2025 | 58.13 | 58.19 | 57.84 | 57.87 | 57.11 | -0.77% | 1,438,150 |
| Oct 27, 2025 | 58.20 | 58.45 | 58.09 | 58.32 | 57.55 | 0.59% | 1,512,405 |
| Oct 24, 2025 | 58.24 | 58.32 | 57.98 | 57.98 | 57.22 | 0.07% | 1,874,433 |
| Oct 23, 2025 | 57.91 | 58.05 | 57.70 | 57.94 | 57.18 | 0.49% | 1,833,498 |
| Oct 22, 2025 | 57.84 | 58.01 | 57.49 | 57.66 | 56.90 | -0.38% | 1,657,091 |
| Oct 21, 2025 | 57.40 | 57.96 | 57.33 | 57.88 | 57.12 | 0.87% | 1,698,688 |
| Oct 20, 2025 | 56.97 | 57.48 | 56.92 | 57.38 | 56.63 | 1.22% | 2,153,198 |
| Oct 17, 2025 | 56.34 | 56.81 | 56.18 | 56.69 | 55.94 | 0.51% | 2,092,422 |
| Oct 16, 2025 | 56.97 | 57.15 | 56.11 | 56.40 | 55.66 | -0.74% | 1,864,920 |
| Oct 15, 2025 | 57.04 | 57.29 | 56.40 | 56.82 | 56.07 | 0.18% | 1,549,922 |
| Oct 14, 2025 | 55.84 | 56.94 | 55.70 | 56.72 | 55.97 | 0.73% | 2,088,591 |