MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MILK — Pacer US Cash Cows Bond ETF
Cboe BZXPacer US Cash Cows Bond ETF
$23.25
-0.00(-0.01%)
- O
- 23.25
- H
- 23.27
- L
- 23.19
- V
- 9.89K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.25
Period Return-2.25%
Period High$25.95
Period Low$23.13
Avg Daily Volume4.5K
Total Trading Days365
MILK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.25 | $23.27 | $23.19 | $23.25 | $-0.00 | -0.01% | 9,889 | $23.21 | $23.19 $23.27 |
| Oct 2, 2026 | $23.42 | $23.42 | $23.24 | $23.25 | $-0.06 | -0.26% | 6,257 | $23.27 | $23.24 $23.42 |
| Oct 1, 2026 | $23.17 | $23.33 | $23.13 | $23.31 | +$0.05 | +0.22% | 5,897 | $23.27 | $23.13 $23.33 |
| Sep 30, 2026 | $23.26 | $23.26 | $23.25 | $23.26 | $-0.04 | -0.18% | 3,748 | $23.25 | $23.25 $23.26 |
| Sep 29, 2026 | $23.34 | $23.34 | $23.24 | $23.31 | $-0.05 | -0.21% | 23,560 | $23.26 | $23.24 $23.34 |
| Sep 28, 2026 | $23.44 | $23.44 | $23.33 | $23.36 | $-0.17 | -0.72% | 7,748 | $23.35 | $23.33 $23.44 |
| Sep 25, 2026 | $23.53 | $23.53 | $23.45 | $23.52 | +$0.00 | +0.00% | 12,221 | $23.48 | $23.45 $23.53 |
| Sep 24, 2026 | $23.68 | $23.69 | $23.52 | $23.52 | $-0.24 | -1.01% | 9,616 | $23.61 | $23.52 $23.69 |
| Sep 23, 2026 | $24.08 | $24.08 | $23.75 | $23.77 | $-0.28 | -1.16% | 10,583 | $23.83 | $23.75 $24.08 |
| Sep 22, 2026 | $24.05 | $24.05 | $23.94 | $24.05 | +$0.00 | +0.00% | 11,535 | $24.01 | $23.94 $24.05 |
| Sep 21, 2026 | $24.01 | $24.05 | $24.01 | $24.05 | +$0.09 | +0.38% | 901 | $24.02 | $24.01 $24.05 |
| Sep 18, 2026 | $23.92 | $23.96 | $23.86 | $23.96 | $-0.07 | -0.29% | 4,368 | $23.91 | $23.86 $23.96 |
| Sep 17, 2026 | $24.02 | $24.02 | $23.98 | $24.02 | +$0.15 | +0.63% | 10,098 | $24.01 | $23.98 $24.02 |
| Sep 16, 2026 | $23.91 | $23.98 | $23.81 | $23.88 | +$0.03 | +0.13% | 49,132 | $23.93 | $23.81 $23.98 |
| Sep 15, 2026 | $23.84 | $23.84 | $23.84 | $23.84 | $-0.01 | -0.05% | 186 | $23.83 | $23.84 $23.84 |
| Sep 14, 2026 | $23.90 | $23.91 | $23.85 | $23.85 | $-0.00 | +0.00% | 1,575 | $23.88 | $23.85 $23.91 |
| Sep 11, 2026 | $23.90 | $23.90 | $23.85 | $23.85 | $-0.02 | -0.06% | 1,353 | $23.90 | $23.85 $23.90 |
| Sep 10, 2026 | $23.93 | $23.93 | $23.68 | $23.87 | $-0.17 | -0.69% | 19,431 | $23.87 | $23.68 $23.93 |
| Sep 9, 2026 | $24.04 | $24.08 | $23.99 | $24.04 | $-0.04 | -0.17% | 4,274 | $24.04 | $23.99 $24.08 |
| Sep 8, 2026 | $24.09 | $24.09 | $24.05 | $24.08 | $-0.06 | -0.23% | 2,985 | $24.08 | $24.05 $24.09 |
| Sep 4, 2026 | $24.12 | $24.13 | $24.12 | $24.13 | +$0.03 | +0.12% | 5,101 | $24.12 | $24.12 $24.13 |
| Sep 3, 2026 | $24.11 | $24.14 | $24.10 | $24.10 | +$0.02 | +0.08% | 579 | $24.12 | $24.10 $24.14 |
| Sep 2, 2026 | $24.07 | $24.08 | $24.07 | $24.08 | +$0.03 | +0.12% | 1,331 | $24.07 | $24.07 $24.08 |
| Sep 1, 2026 | $24.12 | $24.25 | $24.04 | $24.05 | $-0.09 | -0.36% | 8,134 | $24.10 | $24.04 $24.25 |
| Aug 31, 2026 | $24.10 | $24.14 | $24.10 | $24.14 | $-0.03 | -0.11% | 747 | $24.12 | $24.10 $24.14 |
| Aug 28, 2026 | $24.25 | $24.25 | $24.17 | $24.17 | $-0.08 | -0.32% | 6,510 | $24.24 | $24.17 $24.25 |
| Aug 27, 2026 | $24.26 | $24.27 | $24.24 | $24.24 | $-0.11 | -0.47% | 8,152 | $24.26 | $24.24 $24.27 |
| Aug 26, 2026 | $24.37 | $24.37 | $24.32 | $24.36 | $-0.01 | -0.04% | 2,400 | $24.33 | $24.32 $24.37 |
| Aug 25, 2026 | $24.30 | $24.37 | $24.30 | $24.37 | +$0.14 | +0.56% | 214 | $24.33 | $24.30 $24.37 |
| Aug 24, 2026 | $24.23 | $24.23 | $24.21 | $24.23 | +$0.05 | +0.21% | 2,849 | $24.22 | $24.21 $24.23 |