MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COWZ — Pacer US Cash Cows 100 ETF
Cboe BZXPacer US Cash Cows 100 ETF
$67.50
-0.13(-0.19%)
- O
- 67.76
- H
- 67.84
- L
- 67.31
- V
- 1.72M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.50
Period Return+33.85%
Period High$72.52
Period Low$49.68
Avg Daily Volume1.69M
Total Trading Days365
COWZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $67.76 | $67.84 | $67.31 | $67.50 | $-0.13 | -0.19% | 1,715,500 | $67.51 | $67.31 $67.84 |
| Oct 1, 2026 | $67.33 | $67.73 | $67.18 | $67.63 | +$0.87 | +1.30% | 1,403,142 | $67.53 | $67.18 $67.73 |
| Sep 30, 2026 | $67.24 | $67.37 | $66.76 | $66.76 | $-0.15 | -0.22% | 724,499 | $67.13 | $66.76 $67.37 |
| Sep 29, 2026 | $66.99 | $67.08 | $66.59 | $66.91 | $-0.20 | -0.30% | 879,652 | $66.79 | $66.59 $67.08 |
| Sep 28, 2026 | $67.49 | $67.49 | $66.87 | $67.11 | $-0.62 | -0.92% | 893,358 | $67.19 | $66.87 $67.49 |
| Sep 25, 2026 | $67.43 | $67.80 | $67.21 | $67.73 | +$0.19 | +0.28% | 1,316,146 | $67.59 | $67.21 $67.80 |
| Sep 24, 2026 | $68.02 | $68.21 | $67.52 | $67.54 | $-0.40 | -0.59% | 1,242,931 | $67.76 | $67.52 $68.21 |
| Sep 23, 2026 | $68.41 | $68.41 | $67.88 | $67.94 | $-0.42 | -0.61% | 1,667,755 | $68.13 | $67.88 $68.41 |
| Sep 22, 2026 | $68.90 | $68.91 | $68.32 | $68.36 | $-0.33 | -0.48% | 946,285 | $68.48 | $68.32 $68.91 |
| Sep 21, 2026 | $69.09 | $69.24 | $68.58 | $68.69 | $-0.31 | -0.45% | 1,140,453 | $68.80 | $68.58 $69.24 |
| Sep 18, 2026 | $69.65 | $69.66 | $68.91 | $69.00 | $-0.73 | -1.05% | 625,973 | $69.08 | $68.91 $69.66 |
| Sep 17, 2026 | $69.83 | $69.89 | $69.56 | $69.73 | +$0.16 | +0.23% | 773,330 | $69.74 | $69.56 $69.89 |
| Sep 16, 2026 | $70.25 | $70.28 | $69.23 | $69.57 | $-0.90 | -1.28% | 1,004,446 | $69.99 | $69.23 $70.28 |
| Sep 15, 2026 | $70.34 | $70.82 | $70.15 | $70.47 | $-0.09 | -0.13% | 1,131,821 | $70.55 | $70.15 $70.82 |
| Sep 14, 2026 | $70.27 | $70.81 | $70.23 | $70.56 | +$0.62 | +0.89% | 844,468 | $70.50 | $70.23 $70.81 |
| Sep 11, 2026 | $69.59 | $70.00 | $69.59 | $69.94 | +$0.70 | +1.01% | 793,721 | $69.85 | $69.59 $70.00 |
| Sep 10, 2026 | $69.46 | $69.56 | $69.19 | $69.24 | $-0.26 | -0.37% | 892,025 | $69.36 | $69.19 $69.56 |
| Sep 9, 2026 | $70.00 | $70.00 | $69.37 | $69.50 | $-0.47 | -0.67% | 1,015,844 | $69.65 | $69.37 $70.00 |
| Sep 8, 2026 | $70.98 | $70.98 | $69.94 | $69.97 | $-1.33 | -1.87% | 1,098,560 | $70.29 | $69.94 $70.98 |
| Sep 4, 2026 | $71.74 | $71.76 | $71.17 | $71.30 | $-0.93 | -1.29% | 1,137,358 | $71.40 | $71.17 $71.76 |
| Sep 3, 2026 | $72.17 | $72.48 | $71.84 | $72.23 | $-0.03 | -0.04% | 1,088,408 | $72.18 | $71.84 $72.48 |
| Sep 2, 2026 | $71.96 | $72.46 | $71.90 | $72.26 | +$0.41 | +0.57% | 1,855,354 | $72.26 | $71.90 $72.46 |
| Sep 1, 2026 | $72.00 | $72.36 | $71.73 | $71.85 | $-0.25 | -0.35% | 1,245,059 | $71.92 | $71.73 $72.36 |
| Aug 31, 2026 | $72.35 | $72.41 | $71.99 | $72.10 | $-0.30 | -0.41% | 840,777 | $72.17 | $71.99 $72.41 |
| Aug 28, 2026 | $72.23 | $72.52 | $72.13 | $72.40 | +$0.34 | +0.47% | 686,163 | $72.31 | $72.13 $72.52 |
| Aug 27, 2026 | $71.76 | $72.33 | $71.68 | $72.06 | +$0.20 | +0.28% | 998,945 | $72.14 | $71.68 $72.33 |
| Aug 26, 2026 | $71.48 | $72.08 | $71.41 | $71.86 | $-0.22 | -0.31% | 742,785 | $71.86 | $71.41 $72.08 |
| Aug 25, 2026 | $71.95 | $72.13 | $71.64 | $72.08 | $-0.09 | -0.12% | 1,063,554 | $71.96 | $71.64 $72.13 |
| Aug 24, 2026 | $72.03 | $72.36 | $71.92 | $72.17 | +$0.15 | +0.21% | 1,055,568 | $72.07 | $71.92 $72.36 |
| Aug 21, 2026 | $71.63 | $72.30 | $71.50 | $72.02 | +$0.80 | +1.12% | 819,942 | $72.04 | $71.50 $72.30 |