Skip to main content
Pacer US Cash Cows Bond ETF (MILK)
BATS: MILK · Real-Time Price · USD
25.17
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

MILK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2325.2325.1525.1725.17-0.08%245
Dec 4, 202525.2025.2025.1925.1925.19-0.28%548
Dec 3, 202525.2125.2625.2125.2625.260.23%132
Dec 2, 202525.1725.2025.1725.2025.200.39%442
Dec 1, 202524.9525.1124.7525.1125.11-0.49%39,016
Nov 28, 202525.2225.2325.1425.2325.23-0.17%11,352
Nov 26, 202525.2525.2725.2525.2725.270.31%416
Nov 25, 202525.1925.1925.1925.1925.19-0.05%5
Nov 24, 202525.2025.2125.2025.2125.100.44%477
Nov 21, 202525.0425.1025.0425.1024.990.35%307
Nov 20, 202525.0725.0725.0125.0124.900.07%275
Nov 19, 202524.9924.9924.9924.9924.88-0.07%49
Nov 18, 202525.0125.0125.0125.0124.900.09%3
Nov 17, 202525.0525.0524.9924.9924.88-0.03%655
Nov 14, 202525.0325.0325.0025.0024.88-0.18%208
Nov 13, 202525.0425.0425.0425.0424.93-0.48%40
Nov 12, 202525.1625.1625.1625.1625.05-0.08%8
Nov 11, 202525.1125.1825.1125.1825.070.32%203
Nov 10, 202525.0625.1025.0625.1024.990.30%637
Nov 7, 202525.0425.0625.0325.0324.92-0.20%959
Nov 6, 202525.0625.0825.0625.0824.960.36%182
Nov 5, 202525.0025.0024.9824.9824.87-0.22%137
Nov 4, 202525.1025.1025.0425.0424.930.15%417
Nov 3, 202525.0225.0225.0025.0024.89-0.43%105
Oct 31, 202525.1125.1125.1125.1125.00-0.39%101
Oct 30, 202525.2525.2725.2125.2125.10-0.40%1,315
Oct 29, 202525.3825.3825.3125.3125.20-0.51%170
Oct 28, 202525.4625.4625.4425.4425.33-0.19%574
Oct 27, 202525.4225.5125.4225.4925.380.08%1,503
Oct 24, 202525.4425.4725.4425.4725.360.33%1,757
Oct 23, 202525.3925.3925.3925.3925.27-0.29%3
Oct 22, 202525.4625.4625.4625.4625.27-0.03%4
Oct 21, 202525.5325.5325.4725.4725.280.07%404
Oct 20, 202525.4325.4525.4325.4525.260.28%1,094
Oct 17, 202525.3825.3925.3825.3825.19-0.05%622
Oct 16, 202525.3725.6425.3625.3925.200.11%10,781
Oct 15, 202525.4325.4325.3525.3625.170.12%403
Oct 14, 202525.3325.3325.3325.3325.140.28%7
Oct 13, 202525.2325.2625.1925.2625.070.38%1,306
Oct 10, 202525.2525.2525.1725.1724.980.04%3,005
Oct 9, 202525.1625.1625.1625.1624.97-0.30%3
Oct 8, 202525.2925.2925.2325.2325.04-0.18%103
Oct 7, 202525.2825.2825.2825.2825.090.10%6
Oct 6, 202525.2425.2525.2425.2525.06-0.27%651
Oct 3, 202525.3425.3525.3225.3225.13-0.10%1,178
Oct 2, 202525.3525.3525.3525.3525.160.25%533
Oct 1, 202525.2825.2825.1925.2825.090.38%793
Sep 30, 202525.2425.2425.1925.1925.00-0.11%689
Sep 29, 202525.2225.2225.2225.2225.030.40%149
Sep 26, 202525.0825.1125.0825.1124.930.14%738
Sep 25, 202525.0325.0824.9925.0824.89-0.65%3,304
Sep 24, 202525.2725.2724.9925.2524.94-0.32%6,569
Sep 23, 202525.2925.3325.2825.3325.020.14%3,334
Sep 22, 202525.3025.3225.2625.2924.99-0.19%15,766
Sep 19, 202525.3625.3625.2925.3425.04-0.02%2,845
Sep 18, 202525.3425.3525.3425.3525.04-0.17%529
Sep 17, 202525.4225.4625.3625.3925.08-0.24%7,254
Sep 16, 202525.4525.4525.4525.4525.140.07%10
Sep 15, 202525.4325.4325.4325.4325.130.30%34
Sep 12, 202525.3725.3725.3625.3625.05-0.20%988
Sep 11, 202525.4025.4125.3825.4125.100.43%376
Sep 10, 202525.2425.3125.2425.3024.990.37%371
Sep 9, 202525.2325.2925.2025.2024.90-0.13%13,004
Sep 8, 202525.2025.2425.2025.2424.930.35%153
Sep 5, 202525.1325.1525.1325.1524.840.62%105
Sep 4, 202524.8824.9924.8824.9924.690.69%619
Sep 3, 202524.8224.8224.8224.8224.520.61%4
Sep 2, 202524.6724.6724.6724.6724.38-0.40%96
Aug 29, 202524.7724.7724.7724.7724.47-0.36%87
Aug 28, 202524.8724.8824.8624.8624.560.15%777
Aug 27, 202524.8224.8224.8224.8224.52-0.42%3
Aug 26, 202524.9224.9224.9224.9224.510.02%99
Aug 25, 202524.9224.9224.9224.9224.51-0.20%30
Aug 22, 202524.8024.9724.8024.9724.560.84%380
Aug 21, 202524.7724.7724.7624.7624.35-0.36%1,012
Aug 20, 202524.8524.8824.8524.8524.44-1,145
Aug 19, 202524.8524.8624.8424.8524.440.22%2,203
Aug 18, 202524.8224.8224.8024.8024.39-0.12%104
Aug 15, 202524.8324.8324.8324.8324.42-0.04%3
Aug 14, 202524.9024.9024.8424.8424.43-0.37%1,020
Aug 13, 202524.8724.9324.8724.9324.520.54%464
Aug 12, 202524.7524.7924.7524.7924.380.13%345
Aug 11, 202524.7824.7824.7624.7624.350.20%679
Aug 8, 202524.7324.7424.6524.7124.30-0.35%3,345
Aug 7, 202524.8624.8624.8024.8024.39-536
Aug 6, 202524.7824.8024.7724.8024.39-0.04%659
Aug 5, 202524.7924.8124.7924.8124.400.10%379
Aug 4, 202524.7824.7824.7824.7824.370.15%74
Aug 1, 202524.7924.7924.6924.7524.340.64%13,592
Jul 31, 202524.6524.6524.5924.5924.18-0.01%205
Jul 30, 202524.6324.6724.5924.5924.18-0.31%1,003
Jul 29, 202524.6324.6724.6324.6724.260.60%141
Jul 28, 202524.5224.5224.5224.5224.11-0.23%741
Jul 25, 202524.5824.5824.5824.5824.170.27%467
Jul 24, 202524.5124.5124.5124.5124.10-0.59%132
Jul 23, 202524.6524.6524.6524.6524.13-0.10%33
Jul 22, 202524.6224.6824.6224.6824.160.29%534
Jul 21, 202524.6624.6624.6124.6124.090.48%394
Jul 18, 202524.4924.5124.4824.4923.970.12%925
Jul 17, 202524.4624.4624.4624.4623.940.20%86