Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,361.50 -17.25 (-0.39%) Dow Futures
34,160.00 -113.00 (-0.33%) Nasdaq Futures
14,863.75 -71.50 (-0.48%) Russell 2000 Futures
1,793.50 -7.40 (-0.41%) Crude Oil
89.78 +0.10 (+0.11%) Gold
1,934.10 -2.50 (-0.13%)
Pacer US Cash Cows 100 ETF (COWZ)
Cboe US - Cboe US Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | 48.84 | 49.44 | 48.75 | 49.36 | 49.36 | 1,423,300 |
| Sep 22, 2023 | 49.34 | 49.45 | 48.90 | 48.94 | 48.94 | 1,473,700 |
| Sep 21, 2023 | 49.70 | 49.70 | 49.06 | 49.10 | 49.10 | 1,891,300 |
| Sep 21, 2023 | 0.3 Dividend | |||||
| Sep 20, 2023 | 50.43 | 50.78 | 50.01 | 50.04 | 49.74 | 1,581,000 |
| Sep 19, 2023 | 50.73 | 50.81 | 50.19 | 50.41 | 50.11 | 1,545,000 |
| Sep 18, 2023 | 50.68 | 50.77 | 50.42 | 50.56 | 50.26 | 1,213,500 |
| Sep 15, 2023 | 51.10 | 51.11 | 50.49 | 50.54 | 50.24 | 1,477,100 |
| Sep 14, 2023 | 51.19 | 51.40 | 51.10 | 51.30 | 50.99 | 1,689,700 |
| Sep 13, 2023 | 51.16 | 51.26 | 50.48 | 50.69 | 50.39 | 1,892,300 |
| Sep 12, 2023 | 50.83 | 51.27 | 50.79 | 51.08 | 50.77 | 1,766,600 |
| Sep 11, 2023 | 51.24 | 51.41 | 50.71 | 50.76 | 50.46 | 1,604,900 |
| Sep 08, 2023 | 50.75 | 51.22 | 50.71 | 51.00 | 50.69 | 1,763,400 |
| Sep 07, 2023 | 50.66 | 50.84 | 50.40 | 50.57 | 50.27 | 1,309,400 |
| Sep 06, 2023 | 50.87 | 51.15 | 50.45 | 50.75 | 50.45 | 1,471,000 |
| Sep 05, 2023 | 51.61 | 51.66 | 50.95 | 50.97 | 50.66 | 1,341,700 |
| Sep 01, 2023 | 51.27 | 51.60 | 51.24 | 51.51 | 51.20 | 1,384,300 |
| Aug 31, 2023 | 51.12 | 51.12 | 50.78 | 50.92 | 50.61 | 1,515,400 |
| Aug 30, 2023 | 50.97 | 51.12 | 50.86 | 50.99 | 50.68 | 1,832,500 |
| Aug 29, 2023 | 50.36 | 50.86 | 50.17 | 50.85 | 50.55 | 1,657,900 |
| Aug 28, 2023 | 50.22 | 50.57 | 50.10 | 50.29 | 49.99 | 2,132,000 |
| Aug 25, 2023 | 50.00 | 50.25 | 49.47 | 50.04 | 49.74 | 1,560,100 |
| Aug 24, 2023 | 50.00 | 50.27 | 49.73 | 49.75 | 49.45 | 2,394,000 |
| Aug 23, 2023 | 50.13 | 50.25 | 49.82 | 50.09 | 49.79 | 1,674,700 |
| Aug 22, 2023 | 50.64 | 50.76 | 50.19 | 50.24 | 49.94 | 1,238,200 |
| Aug 21, 2023 | 50.72 | 50.83 | 50.23 | 50.54 | 50.24 | 1,702,000 |
| Aug 18, 2023 | 50.05 | 50.63 | 49.92 | 50.55 | 50.25 | 1,793,500 |
| Aug 17, 2023 | 50.79 | 51.06 | 50.28 | 50.32 | 50.02 | 1,828,600 |
| Aug 16, 2023 | 50.85 | 51.19 | 50.48 | 50.51 | 50.21 | 1,440,300 |
| Aug 15, 2023 | 51.31 | 51.31 | 50.76 | 50.81 | 50.51 | 1,392,800 |
| Aug 14, 2023 | 51.58 | 51.63 | 51.20 | 51.63 | 51.32 | 1,414,400 |
| Aug 11, 2023 | 51.30 | 51.84 | 51.29 | 51.65 | 51.34 | 1,595,400 |
| Aug 10, 2023 | 51.77 | 52.09 | 51.15 | 51.43 | 51.12 | 1,509,900 |
| Aug 09, 2023 | 51.51 | 51.91 | 51.36 | 51.49 | 51.18 | 2,210,000 |
| Aug 08, 2023 | 50.69 | 51.26 | 50.38 | 51.23 | 50.92 | 1,484,000 |
| Aug 07, 2023 | 50.93 | 51.29 | 50.83 | 51.17 | 50.86 | 1,176,500 |
| Aug 04, 2023 | 50.89 | 51.32 | 50.66 | 50.75 | 50.45 | 1,360,700 |
| Aug 03, 2023 | 50.40 | 50.84 | 50.13 | 50.55 | 50.25 | 1,667,700 |
| Aug 02, 2023 | 50.64 | 50.80 | 50.24 | 50.49 | 50.19 | 1,480,900 |
| Aug 01, 2023 | 50.85 | 51.05 | 50.66 | 50.94 | 50.63 | 1,430,200 |
| Jul 31, 2023 | 50.95 | 51.16 | 50.90 | 51.12 | 50.81 | 1,428,900 |
| Jul 28, 2023 | 50.61 | 50.82 | 50.38 | 50.79 | 50.49 | 1,345,200 |
| Jul 27, 2023 | 50.86 | 51.00 | 50.21 | 50.34 | 50.04 | 1,740,400 |
| Jul 26, 2023 | 50.35 | 50.76 | 50.21 | 50.61 | 50.31 | 1,494,100 |
| Jul 25, 2023 | 50.22 | 50.73 | 50.15 | 50.50 | 50.20 | 1,563,300 |
| Jul 24, 2023 | 50.12 | 50.48 | 50.11 | 50.26 | 49.96 | 1,435,600 |
| Jul 21, 2023 | 50.05 | 50.17 | 49.78 | 50.03 | 49.73 | 1,039,800 |
| Jul 20, 2023 | 49.83 | 50.02 | 49.57 | 49.98 | 49.68 | 1,705,000 |
| Jul 19, 2023 | 49.62 | 49.82 | 49.48 | 49.62 | 49.32 | 1,556,500 |
| Jul 18, 2023 | 48.74 | 49.68 | 48.73 | 49.49 | 49.19 | 1,579,700 |
| Jul 17, 2023 | 48.50 | 48.85 | 48.35 | 48.70 | 48.41 | 1,387,200 |
| Jul 14, 2023 | 49.27 | 49.29 | 48.48 | 48.64 | 48.35 | 2,111,100 |
| Jul 13, 2023 | 49.22 | 49.47 | 49.03 | 49.27 | 48.97 | 2,961,500 |
| Jul 12, 2023 | 49.21 | 49.37 | 48.99 | 49.02 | 48.73 | 1,643,400 |
| Jul 11, 2023 | 48.20 | 48.92 | 48.16 | 48.86 | 48.57 | 1,873,100 |
| Jul 10, 2023 | 47.50 | 48.03 | 47.39 | 47.95 | 47.66 | 1,420,600 |
| Jul 07, 2023 | 46.93 | 48.00 | 46.79 | 47.57 | 47.28 | 1,477,600 |
| Jul 06, 2023 | 47.37 | 47.43 | 46.60 | 47.00 | 46.72 | 1,851,900 |
| Jul 05, 2023 | 48.05 | 48.05 | 47.61 | 47.75 | 47.46 | 1,283,400 |
| Jul 03, 2023 | 47.89 | 48.24 | 47.77 | 48.08 | 47.79 | 730,800 |
| Jun 30, 2023 | 47.88 | 48.06 | 47.60 | 47.87 | 47.58 | 1,503,700 |
| Jun 29, 2023 | 47.15 | 47.58 | 47.06 | 47.58 | 47.29 | 1,476,800 |
| Jun 28, 2023 | 47.02 | 47.11 | 46.68 | 47.11 | 46.83 | 1,818,400 |
| Jun 27, 2023 | 46.41 | 47.06 | 46.30 | 46.99 | 46.71 | 978,600 |
| Jun 26, 2023 | 46.20 | 46.70 | 46.15 | 46.50 | 46.22 | 1,060,100 |
| Jun 23, 2023 | 46.11 | 46.29 | 45.90 | 46.15 | 45.87 | 1,087,400 |
| Jun 22, 2023 | 46.49 | 46.53 | 46.15 | 46.45 | 46.17 | 1,306,200 |
| Jun 22, 2023 | 0.191 Dividend | |||||
| Jun 21, 2023 | 46.78 | 47.21 | 46.62 | 46.96 | 46.49 | 1,577,500 |
| Jun 20, 2023 | 47.20 | 47.27 | 46.67 | 46.84 | 46.37 | 1,529,800 |
| Jun 16, 2023 | 47.49 | 47.60 | 47.30 | 47.43 | 46.95 | 1,789,200 |
| Jun 15, 2023 | 46.69 | 47.45 | 46.66 | 47.38 | 46.90 | 2,284,200 |
| Jun 14, 2023 | 47.32 | 47.48 | 46.35 | 46.64 | 46.17 | 1,611,900 |
| Jun 13, 2023 | 46.97 | 47.43 | 46.96 | 47.18 | 46.70 | 2,032,900 |
| Jun 12, 2023 | 46.44 | 46.72 | 46.33 | 46.67 | 46.20 | 1,902,400 |
| Jun 09, 2023 | 46.81 | 47.01 | 46.58 | 46.65 | 46.18 | 1,205,100 |
| Jun 08, 2023 | 47.02 | 47.13 | 46.44 | 46.86 | 46.39 | 1,149,900 |
| Jun 07, 2023 | 46.46 | 47.04 | 46.42 | 46.99 | 46.52 | 1,853,700 |
| Jun 06, 2023 | 45.56 | 46.29 | 45.53 | 46.26 | 45.80 | 2,092,000 |
| Jun 05, 2023 | 46.19 | 46.23 | 45.63 | 45.80 | 45.34 | 1,113,500 |
| Jun 02, 2023 | 45.23 | 46.10 | 45.19 | 45.97 | 45.51 | 1,995,900 |
| Jun 01, 2023 | 44.50 | 44.96 | 44.22 | 44.69 | 44.24 | 1,859,200 |
| May 31, 2023 | 44.39 | 44.52 | 44.19 | 44.37 | 43.92 | 1,197,100 |
| May 30, 2023 | 44.98 | 45.00 | 44.53 | 44.80 | 44.35 | 1,976,700 |
| May 26, 2023 | 45.43 | 45.53 | 45.12 | 45.20 | 44.75 | 1,431,200 |
| May 25, 2023 | 45.49 | 45.49 | 44.97 | 45.29 | 44.84 | 1,837,000 |
| May 24, 2023 | 45.95 | 46.09 | 45.56 | 45.68 | 45.22 | 1,462,800 |
| May 23, 2023 | 46.15 | 46.39 | 45.85 | 45.92 | 45.46 | 2,004,800 |
| May 22, 2023 | 46.00 | 46.37 | 45.87 | 46.11 | 45.65 | 1,427,500 |
| May 19, 2023 | 46.13 | 46.32 | 45.81 | 45.95 | 45.49 | 1,316,200 |
| May 18, 2023 | 45.34 | 45.99 | 45.16 | 45.95 | 45.49 | 1,543,100 |
| May 17, 2023 | 45.08 | 45.60 | 44.86 | 45.49 | 45.03 | 1,196,800 |
| May 16, 2023 | 45.55 | 45.55 | 44.81 | 44.83 | 44.38 | 1,895,500 |
| May 15, 2023 | 45.33 | 45.76 | 45.14 | 45.63 | 45.17 | 1,587,100 |
| May 12, 2023 | 45.32 | 45.37 | 44.85 | 45.16 | 44.71 | 1,193,000 |
| May 11, 2023 | 45.16 | 45.28 | 44.91 | 45.12 | 44.67 | 1,606,500 |
| May 10, 2023 | 45.96 | 45.99 | 45.10 | 45.44 | 44.98 | 1,915,400 |
| May 09, 2023 | 45.50 | 45.96 | 45.43 | 45.69 | 45.23 | 1,527,600 |
| May 08, 2023 | 46.14 | 46.26 | 45.69 | 45.75 | 45.29 | 1,711,000 |
| May 05, 2023 | 45.48 | 45.94 | 45.42 | 45.74 | 45.28 | 2,041,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
