Pacer US Cash Cows 100 ETF (COWZ)
BATS: COWZ · Real-Time Price · USD
63.02
+0.81 (1.30%)
At close: Jun 26, 2026, 4:00 PM EDT
62.99
-0.03 (-0.05%)
After-hours: Jun 26, 2026, 8:00 PM EDT
COWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 62.21 | 63.17 | 62.21 | 63.02 | 63.02 | 1.30% | 117,899 |
| Jun 25, 2026 | 62.35 | 63.07 | 62.14 | 62.21 | 62.21 | -0.08% | 104,844 |
| Jun 24, 2026 | 61.70 | 62.66 | 61.70 | 62.26 | 62.26 | 0.68% | 95,043 |
| Jun 23, 2026 | 61.36 | 62.05 | 61.35 | 61.84 | 61.84 | 0.59% | 105,403 |
| Jun 22, 2026 | 61.55 | 61.86 | 61.28 | 61.48 | 61.48 | -0.52% | 105,910 |
| Jun 18, 2026 | 62.26 | 62.34 | 61.67 | 61.80 | 61.80 | -0.68% | 108,080 |
| Jun 17, 2026 | 63.55 | 63.55 | 62.13 | 62.22 | 62.22 | -2.25% | 115,607 |
| Jun 16, 2026 | 63.87 | 64.05 | 63.61 | 63.65 | 63.65 | -0.38% | 53,049 |
| Jun 15, 2026 | 64.03 | 64.36 | 63.84 | 63.89 | 63.89 | -0.22% | 86,243 |
| Jun 12, 2026 | 63.52 | 64.10 | 63.38 | 64.03 | 64.03 | 0.82% | 85,854 |
| Jun 11, 2026 | 63.17 | 63.75 | 63.07 | 63.51 | 63.51 | 0.78% | 1,099,841 |
| Jun 10, 2026 | 63.45 | 63.80 | 63.02 | 63.02 | 63.02 | -1.01% | 997,545 |
| Jun 9, 2026 | 63.72 | 63.99 | 62.84 | 63.66 | 63.66 | -0.09% | 1,057,659 |
| Jun 8, 2026 | 64.10 | 64.24 | 63.72 | 63.72 | 63.72 | -0.30% | 1,046,538 |
| Jun 5, 2026 | 64.71 | 64.91 | 63.88 | 63.91 | 63.91 | -1.45% | 1,205,506 |
| Jun 4, 2026 | 65.13 | 65.32 | 64.75 | 64.85 | 64.85 | 0.11% | 876,735 |
| Jun 3, 2026 | 64.90 | 65.08 | 64.70 | 64.89 | 64.78 | -0.34% | 989,235 |
| Jun 2, 2026 | 65.14 | 65.25 | 64.79 | 65.11 | 65.00 | -0.57% | 761,084 |
| Jun 1, 2026 | 64.92 | 65.64 | 64.89 | 65.49 | 65.37 | 0.79% | 1,006,467 |
| May 29, 2026 | 64.82 | 65.25 | 64.79 | 64.97 | 64.86 | 0.53% | 858,190 |
| May 28, 2026 | 64.24 | 64.71 | 63.96 | 64.63 | 64.52 | 0.76% | 741,834 |
| May 27, 2026 | 63.99 | 64.46 | 63.91 | 64.14 | 64.03 | -0.02% | 1,002,939 |
| May 26, 2026 | 64.34 | 64.52 | 64.14 | 64.15 | 64.04 | -0.30% | 974,277 |
| May 22, 2026 | 63.63 | 64.43 | 63.63 | 64.34 | 64.23 | 1.53% | 818,032 |
| May 21, 2026 | 63.19 | 63.42 | 62.67 | 63.37 | 63.26 | -0.22% | 830,514 |
| May 20, 2026 | 63.12 | 63.60 | 62.80 | 63.51 | 63.40 | 0.32% | 1,452,519 |
| May 19, 2026 | 63.54 | 63.74 | 63.12 | 63.31 | 63.20 | -0.44% | 768,058 |
| May 18, 2026 | 62.97 | 63.63 | 62.78 | 63.59 | 63.48 | 1.05% | 1,031,737 |
| May 15, 2026 | 63.03 | 63.22 | 62.84 | 62.93 | 62.82 | -0.17% | 914,188 |
| May 14, 2026 | 62.94 | 63.31 | 62.91 | 63.04 | 62.93 | 0.13% | 820,682 |
| May 13, 2026 | 63.05 | 63.08 | 62.65 | 62.96 | 62.85 | -0.17% | 872,310 |
| May 12, 2026 | 63.23 | 63.46 | 62.71 | 63.07 | 62.96 | -0.28% | 857,080 |
| May 11, 2026 | 63.51 | 63.84 | 63.11 | 63.25 | 63.14 | -0.11% | 933,811 |
| May 8, 2026 | 63.35 | 63.53 | 62.90 | 63.32 | 63.21 | 0.09% | 964,862 |
| May 7, 2026 | 63.44 | 63.59 | 63.02 | 63.26 | 63.15 | -0.27% | 1,037,870 |
| May 6, 2026 | 63.73 | 63.88 | 63.31 | 63.43 | 63.32 | -0.36% | 866,501 |
| May 5, 2026 | 63.27 | 63.87 | 63.07 | 63.66 | 63.55 | 0.66% | 724,743 |
| May 4, 2026 | 63.43 | 63.71 | 63.09 | 63.24 | 63.13 | -0.47% | 939,829 |
| May 1, 2026 | 63.73 | 63.85 | 63.36 | 63.54 | 63.43 | 0.05% | 891,243 |
| Apr 30, 2026 | 62.83 | 63.56 | 62.62 | 63.51 | 63.40 | 0.99% | 779,837 |
| Apr 29, 2026 | 62.46 | 62.91 | 62.43 | 62.89 | 62.78 | 0.62% | 1,278,426 |
| Apr 28, 2026 | 62.77 | 63.05 | 62.36 | 62.50 | 62.39 | -0.03% | 870,125 |
| Apr 27, 2026 | 62.66 | 63.14 | 62.51 | 62.52 | 62.41 | -0.18% | 847,078 |
| Apr 24, 2026 | 62.78 | 62.78 | 62.30 | 62.63 | 62.52 | -0.32% | 1,187,658 |
| Apr 23, 2026 | 62.78 | 62.95 | 62.36 | 62.83 | 62.72 | -0.22% | 1,114,343 |
| Apr 22, 2026 | 63.41 | 63.54 | 62.81 | 62.97 | 62.86 | -0.35% | 931,959 |
| Apr 21, 2026 | 63.45 | 63.69 | 63.11 | 63.19 | 63.08 | 0.02% | 1,554,098 |
| Apr 20, 2026 | 62.94 | 63.36 | 62.94 | 63.18 | 63.07 | 0.22% | 883,029 |
| Apr 17, 2026 | 62.76 | 63.21 | 62.63 | 63.04 | 62.93 | 0.49% | 1,241,254 |
| Apr 16, 2026 | 62.45 | 62.89 | 62.45 | 62.73 | 62.62 | 0.80% | 973,262 |
| Apr 15, 2026 | 62.07 | 62.45 | 61.99 | 62.23 | 62.12 | 0.35% | 887,981 |
| Apr 14, 2026 | 62.02 | 62.26 | 61.84 | 62.01 | 61.90 | -0.08% | 1,335,598 |
| Apr 13, 2026 | 61.45 | 62.07 | 61.43 | 62.06 | 61.95 | 0.91% | 4,483,414 |
| Apr 10, 2026 | 62.25 | 62.30 | 61.36 | 61.50 | 61.39 | -1.05% | 1,246,418 |
| Apr 9, 2026 | 62.41 | 62.46 | 61.97 | 62.15 | 62.04 | -0.85% | 1,830,183 |
| Apr 8, 2026 | 62.73 | 62.89 | 62.47 | 62.68 | 62.57 | 0.55% | 1,429,617 |
| Apr 7, 2026 | 62.50 | 62.61 | 62.14 | 62.34 | 62.23 | -0.35% | 1,943,585 |
| Apr 6, 2026 | 62.34 | 62.61 | 62.21 | 62.56 | 62.45 | 0.05% | 1,147,117 |
| Apr 2, 2026 | 62.17 | 62.73 | 62.03 | 62.53 | 62.42 | 0.32% | 1,980,916 |
| Apr 1, 2026 | 62.52 | 62.65 | 62.04 | 62.33 | 62.22 | -0.37% | 1,863,625 |
| Mar 31, 2026 | 62.24 | 62.83 | 62.01 | 62.56 | 62.45 | 1.08% | 1,697,074 |
| Mar 30, 2026 | 62.25 | 62.50 | 61.69 | 61.89 | 61.78 | 0.26% | 1,677,161 |
| Mar 27, 2026 | 62.21 | 62.35 | 61.65 | 61.73 | 61.62 | -1.07% | 1,232,254 |
| Mar 26, 2026 | 62.07 | 62.96 | 62.07 | 62.40 | 62.29 | 0.06% | 1,229,351 |
| Mar 25, 2026 | 62.42 | 62.73 | 61.97 | 62.36 | 62.25 | 0.37% | 1,199,720 |
| Mar 24, 2026 | 61.84 | 62.35 | 61.67 | 62.13 | 62.02 | 0.08% | 1,252,180 |
| Mar 23, 2026 | 62.12 | 62.58 | 61.91 | 62.08 | 61.97 | 0.67% | 1,796,489 |
| Mar 20, 2026 | 62.16 | 62.24 | 61.44 | 61.67 | 61.56 | -0.80% | 1,629,476 |
| Mar 19, 2026 | 61.88 | 62.54 | 61.84 | 62.16 | 62.05 | - | 1,974,965 |
| Mar 18, 2026 | 62.83 | 62.86 | 62.16 | 62.16 | 62.05 | -1.36% | 1,487,589 |
| Mar 17, 2026 | 62.95 | 63.43 | 62.95 | 63.02 | 62.91 | 0.74% | 863,071 |
| Mar 16, 2026 | 62.56 | 62.81 | 62.40 | 62.56 | 62.45 | 0.51% | 998,855 |
| Mar 13, 2026 | 62.56 | 62.92 | 62.17 | 62.24 | 62.13 | -0.32% | 1,066,726 |
| Mar 12, 2026 | 62.68 | 63.04 | 62.41 | 62.44 | 62.33 | -0.92% | 1,503,025 |
| Mar 11, 2026 | 62.80 | 63.17 | 62.65 | 63.02 | 62.91 | 0.06% | 1,734,333 |
| Mar 10, 2026 | 63.32 | 63.47 | 62.83 | 62.98 | 62.87 | -0.85% | 1,906,317 |
| Mar 9, 2026 | 63.13 | 63.57 | 62.34 | 63.52 | 63.41 | 0.03% | 2,251,784 |
| Mar 6, 2026 | 63.41 | 63.55 | 62.78 | 63.50 | 63.39 | -0.41% | 1,650,763 |
| Mar 5, 2026 | 64.04 | 64.28 | 63.44 | 63.76 | 63.65 | -0.67% | 1,609,467 |
| Mar 4, 2026 | 64.40 | 64.63 | 63.96 | 64.39 | 64.08 | 0.02% | 1,352,100 |
| Mar 3, 2026 | 64.17 | 64.62 | 63.42 | 64.38 | 64.07 | -0.65% | 2,198,562 |
| Mar 2, 2026 | 64.78 | 64.95 | 64.35 | 64.80 | 64.49 | -0.22% | 1,606,577 |
| Feb 27, 2026 | 64.33 | 64.98 | 64.23 | 64.94 | 64.63 | 0.67% | 1,161,962 |
| Feb 26, 2026 | 64.13 | 64.66 | 64.13 | 64.51 | 64.20 | 0.56% | 1,443,724 |
| Feb 25, 2026 | 64.24 | 64.38 | 63.76 | 64.15 | 63.84 | -0.19% | 1,232,753 |
| Feb 24, 2026 | 63.83 | 64.33 | 63.75 | 64.27 | 63.96 | 0.74% | 1,003,965 |
| Feb 23, 2026 | 64.11 | 64.38 | 63.56 | 63.80 | 63.49 | -0.73% | 1,339,577 |
| Feb 20, 2026 | 63.88 | 64.50 | 63.77 | 64.27 | 63.96 | 0.23% | 1,292,930 |
| Feb 19, 2026 | 64.24 | 64.40 | 63.87 | 64.12 | 63.81 | -0.30% | 1,152,898 |
| Feb 18, 2026 | 63.97 | 64.41 | 63.75 | 64.31 | 64.00 | 0.72% | 2,125,162 |
| Feb 17, 2026 | 64.21 | 64.61 | 63.21 | 63.85 | 63.54 | -0.48% | 4,032,969 |
| Feb 13, 2026 | 63.54 | 64.40 | 63.50 | 64.16 | 63.85 | 1.01% | 1,338,237 |
| Feb 12, 2026 | 64.47 | 64.80 | 63.33 | 63.52 | 63.21 | -1.50% | 1,527,756 |
| Feb 11, 2026 | 64.18 | 64.56 | 64.06 | 64.49 | 64.18 | 0.88% | 1,507,777 |
| Feb 10, 2026 | 63.83 | 64.20 | 63.83 | 63.93 | 63.62 | 0.11% | 1,043,808 |
| Feb 9, 2026 | 63.82 | 63.96 | 63.42 | 63.86 | 63.55 | -0.25% | 1,075,295 |
| Feb 6, 2026 | 63.13 | 64.06 | 63.13 | 64.02 | 63.71 | 1.89% | 1,149,120 |
| Feb 5, 2026 | 62.93 | 63.40 | 62.72 | 62.83 | 62.53 | -0.55% | 1,698,122 |
| Feb 4, 2026 | 62.37 | 63.32 | 62.37 | 63.18 | 62.87 | 1.46% | 1,847,871 |
| Feb 3, 2026 | 62.08 | 62.63 | 61.89 | 62.27 | 61.97 | -0.36% | 1,925,311 |