Scarica l'app Stockscreener
60.78
1.37%
0.82
Dopo l'orario di chiusura:
61.85
1.07
+1.76%
Storico Dei Prezzi Delle Azioni Di Pacer US Cash Cows 100 ETF (COWZ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $60.85 | $60.17 | $0.6799 | 2,045,891.0 | +1.37% |
| 2024-11-21 | $60.08 | $59.15 | $0.9275 | 2,000,960.0 | +1.30% |
| 2024-11-20 | $59.19 | $58.76 | $0.4299 | 2,079,534.0 | +0.66% |
| 2024-11-19 | $58.94 | $58.47 | $0.47 | 1,648,294.0 | -0.52% |
| 2024-11-18 | $59.27 | $58.95 | $0.3199 | 1,286,136.0 | +0.37% |
| 2024-11-15 | $59.61 | $58.80 | $0.81 | 1,760,365.0 | -1.16% |
| 2024-11-14 | $60.06 | $59.45 | $0.615 | 1,664,224.0 | -0.08% |
| 2024-11-13 | $59.91 | $59.39 | $0.52 | 3,328,132.0 | -0.12% |
| 2024-11-12 | $60.24 | $59.65 | $0.595 | 1,312,043.0 | -0.93% |
| 2024-11-11 | $60.48 | $60.03 | $0.45 | 1,692,001.0 | +0.87% |
| 2024-11-08 | $59.91 | $59.51 | $0.395 | 1,635,382.0 | -0.07% |
| 2024-11-07 | $59.99 | $59.61 | $0.3849 | 2,233,019.0 | +0.15% |
| 2024-11-06 | $59.82 | $58.90 | $0.9239 | 2,510,800.0 | +2.77% |
| 2024-11-05 | $58.08 | $57.30 | $0.78 | 1,354,131.0 | +0.96% |
| 2024-11-04 | $58.03 | $57.36 | $0.67 | 1,115,062.0 | +0.56% |
| 2024-11-01 | $57.66 | $57.10 | $0.555 | 1,297,487.0 | +0.51% |
| 2024-10-31 | $57.54 | $56.86 | $0.6781 | 1,339,758.0 | -0.11% |
| 2024-10-30 | $57.57 | $56.94 | $0.635 | 1,181,096.0 | -0.51% |
| 2024-10-29 | $57.56 | $56.98 | $0.585 | 1,571,880.0 | -0.66% |
| 2024-10-28 | $57.80 | $57.23 | $0.5667 | 1,117,626.0 | +0.52% |
| 2024-10-25 | $57.93 | $57.27 | $0.66 | 1,135,275.0 | -0.02% |
| 2024-10-24 | $57.43 | $57.11 | $0.32 | 1,415,938.0 | +0.37% |
| 2024-10-23 | $57.66 | $56.77 | $0.8865 | 1,085,120.0 | -1.04% |
Pacer US Cash Cows 100 ETF Stock (COWZ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Pacer US Cash Cows 100 ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni COWZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Pacer US Cash Cows 100 ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Pacer US Cash Cows 100 ETF Storia dei prezzi delle azioni (COWZ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $60.85 | $57.10 | $3.74 | 31,009,352.0 | +6.78% |
| 2024-10 | $58.96 | $56.77 | $2.19 | 30,158,463.0 | -1.57% |
| 2024-09 | $58.16 | $54.01 | $4.15 | 33,317,374.0 | +0.03% |
| 2024-08 | $58.11 | $53.03 | $5.08 | 41,646,126.0 | -0.02% |
| 2024-07 | $58.51 | $53.19 | $5.31 | 46,221,014.0 | +6.11% |
| 2024-06 | $56.18 | $53.69 | $2.49 | 39,737,242.0 | -3.03% |
| 2024-05 | $56.27 | $54.08 | $2.19 | 54,044,068.0 | +2.46% |
| 2024-04 | $58.48 | $54.63 | $3.85 | 57,320,343.0 | -5.63% |
| 2024-03 | $58.22 | $54.10 | $4.12 | 45,564,241.0 | +7.69% |
| 2024-02 | $54.09 | $51.10 | $2.99 | 39,487,155.0 | +4.35% |
| 2024-01 | $52.50 | $50.45 | $2.05 | 45,684,300.0 | -0.54% |
Pacer US Cash Cows 100 ETF Storia dei prezzi delle azioni (COWZ) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $52.91 | $49.85 | $3.06 | 42,023,835.0 | +3.61% |
| 2023-11 | $50.21 | $47.54 | $2.67 | 48,475,455.0 | +5.11% |
| 2023-10 | $50.14 | $46.98 | $3.16 | 48,050,863.0 | -3.42% |
| 2023-09 | $51.66 | $48.75 | $2.91 | 32,917,514.0 | -2.93% |
| 2023-08 | $52.09 | $49.47 | $2.62 | 37,491,281.0 | -0.39% |
| 2023-07 | $51.16 | $46.60 | $4.56 | 31,628,855.0 | +6.79% |
| 2023-06 | $48.06 | $44.22 | $3.84 | 32,978,686.0 | +7.89% |
| 2023-05 | $46.92 | $44.19 | $2.73 | 35,376,396.0 | -5.09% |
| 2023-04 | $48.19 | $45.49 | $2.70 | 36,865,864.0 | -0.43% |
| 2023-03 | $49.29 | $43.70 | $5.59 | 44,804,358.0 | -1.49% |
| 2023-02 | $50.70 | $47.06 | $3.64 | 35,531,789.0 | -4.20% |
| 2023-01 | $50.45 | $45.27 | $5.18 | 42,822,517.0 | +7.57% |
Pacer US Cash Cows 100 ETF Storia dei prezzi delle azioni (COWZ) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $49.86 | $45.27 | $4.59 | 35,945,782.0 | -6.45% |
| 2022-11 | $49.49 | $44.99 | $4.50 | 37,173,724.0 | +6.46% |
| 2022-10 | $47.00 | $41.72 | $5.28 | 40,053,039.0 | +13.21% |
| 2022-09 | $47.37 | $39.95 | $7.42 | 31,645,733.0 | -9.13% |
| 2022-08 | $48.66 | $45.14 | $3.52 | 31,600,207.0 | -2.63% |
| 2022-07 | $46.43 | $41.91 | $4.52 | 28,286,110.0 | +7.64% |
| 2022-06 | $51.10 | $42.69 | $8.41 | 42,801,158.0 | -14.37% |
| 2022-05 | $50.98 | $46.11 | $4.87 | 44,343,274.0 | +4.81% |
| 2022-04 | $51.60 | $47.27 | $4.33 | 29,414,662.0 | -3.60% |
| 2022-03 | $51.17 | $47.33 | $3.84 | 28,957,168.0 | +3.69% |
| 2022-02 | $49.55 | $45.38 | $4.17 | 21,988,228.0 | +1.82% |
| 2022-01 | $48.72 | $44.48 | $4.24 | 15,735,809.0 | +0.13% |
0.73%
Capitalizzazione:
|
Volume (24 ore):