Skip to main content

Pacer US Cash Cows Growth ETF (NY: BUL )

42.88 +0.29 (+0.68%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 42.60 42.60 42.40 42.59 2,820 -0.00(-0.00%)
Jun 20, 2024 43.00 43.05 42.53 42.59 6,616 -0.45(-1.05%)
Jun 18, 2024 42.98 43.07 42.97 43.05 3,887 +0.10(+0.22%)
Jun 17, 2024 42.48 42.97 42.44 42.95 2,271 +0.44(+1.04%)
Jun 14, 2024 42.40 42.54 42.40 42.51 8,985 -0.52(-1.20%)
Jun 13, 2024 42.96 43.10 42.70 43.03 32,937 -0.15(-0.34%)
Jun 12, 2024 43.18 43.49 43.18 43.18 3,301 +0.78(+1.85%)
Jun 11, 2024 42.08 42.39 42.08 42.39 5,255 +0.10(+0.23%)
Jun 10, 2024 41.83 42.31 41.83 42.30 17,306 +0.36(+0.85%)
Jun 07, 2024 41.99 42.05 41.80 41.94 85,005 -0.19(-0.46%)
Jun 06, 2024 42.26 42.29 42.07 42.13 13,162 -0.29(-0.68%)
Jun 05, 2024 41.83 42.43 41.83 42.42 4,330 +0.79(+1.90%)
Jun 04, 2024 41.68 41.68 41.55 41.63 3,036 -0.58(-1.37%)
Jun 03, 2024 42.92 42.92 42.04 42.21 6,942 -0.53(-1.23%)
May 31, 2024 42.68 42.73 42.07 42.73 3,003 +0.16(+0.37%)
May 30, 2024 42.40 42.74 42.40 42.58 6,452 +0.34(+0.80%)
May 29, 2024 42.38 42.39 42.22 42.24 3,898 -0.43(-1.02%)
May 28, 2024 42.82 42.87 42.55 42.67 4,426 -0.04(-0.08%)
May 24, 2024 42.67 42.75 42.63 42.71 5,680 +0.81(+1.94%)
May 23, 2024 42.41 42.41 41.86 41.90 4,366 -0.29(-0.68%)
May 22, 2024 42.81 42.81 42.03 42.19 16,151 -0.57(-1.34%)
May 21, 2024 42.59 42.76 42.59 42.76 4,983 +0.05(+0.12%)
May 20, 2024 42.29 42.75 42.29 42.71 3,295 +0.38(+0.90%)
May 17, 2024 42.47 42.47 42.30 42.33 4,181 -0.07(-0.17%)
May 16, 2024 42.97 42.97 42.40 42.40 342 -0.59(-1.38%)
May 15, 2024 42.65 42.99 42.61 42.99 5,070 +0.80(+1.90%)
May 14, 2024 42.17 42.19 42.02 42.19 10,291 +0.28(+0.66%)
May 13, 2024 42.45 42.45 41.91 41.91 13,324 -0.27(-0.63%)
May 10, 2024 42.39 42.39 42.08 42.18 3,124 -0.10(-0.24%)
May 09, 2024 42.18 42.29 42.15 42.28 8,536 +0.53(+1.28%)
May 08, 2024 41.72 41.91 41.69 41.75 6,279 -0.09(-0.20%)
May 07, 2024 41.96 41.96 41.83 41.83 1,604 -0.02(-0.06%)
May 06, 2024 41.54 41.86 41.52 41.86 5,624 +0.60(+1.45%)
May 03, 2024 41.35 41.35 41.26 41.26 1,555 +0.57(+1.40%)
May 02, 2024 40.61 40.69 40.51 40.69 2,428 +0.53(+1.33%)
May 01, 2024 40.25 40.28 40.03 40.16 10,658 -0.23(-0.57%)
Apr 30, 2024 41.12 41.12 40.39 40.39 7,703 -0.89(-2.16%)
Apr 29, 2024 41.15 41.31 41.15 41.28 7,351 +0.22(+0.52%)
Apr 26, 2024 41.18 41.18 41.07 41.07 700 +0.60(+1.48%)
Apr 25, 2024 40.25 40.65 40.22 40.47 7,324 -0.17(-0.42%)
Apr 24, 2024 40.71 41.01 40.61 40.64 882 +0.01(+0.03%)
Apr 23, 2024 40.29 40.74 40.07 40.63 7,170 +0.62(+1.55%)
Apr 22, 2024 39.78 40.01 39.67 40.01 877 +0.34(+0.86%)
Apr 19, 2024 39.79 39.79 39.46 39.67 1,693 -0.24(-0.60%)
Apr 18, 2024 40.30 40.50 39.91 39.91 846 -0.29(-0.72%)
Apr 17, 2024 40.74 40.74 40.19 40.20 1,928 -0.44(-1.09%)
Apr 16, 2024 40.50 40.84 40.34 40.64 12,389 -0.16(-0.39%)
Apr 15, 2024 41.60 41.60 40.75 40.80 6,924 -0.49(-1.20%)
Apr 12, 2024 41.61 41.61 41.12 41.29 5,432 -0.52(-1.25%)
Apr 11, 2024 41.57 41.89 41.47 41.81 2,388 +0.42(+1.02%)
Apr 10, 2024 41.52 41.60 41.39 41.39 2,750 -0.73(-1.74%)
Apr 09, 2024 42.36 42.36 41.96 42.12 3,543 -0.13(-0.30%)
Apr 08, 2024 42.24 42.39 42.24 42.25 8,351 -0.06(-0.14%)
Apr 05, 2024 42.11 42.37 42.11 42.31 13,940 +0.62(+1.49%)
Apr 04, 2024 42.49 42.62 41.68 41.69 5,358 -0.69(-1.63%)
Apr 03, 2024 42.39 42.39 42.35 42.38 1,021 +0.36(+0.85%)
Apr 02, 2024 42.25 42.25 41.80 42.02 5,479 -0.50(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.