Stockscreener 앱 받기
60.78
1.37%
0.82
시간 외 거래:
60.77
-0.010
-0.02%
Pacer US Cash Cows 100 ETF 주식 (COWZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Pacer US Cash Cows 100 ETF 주식 (COWZ) 연도별 가격 이력
이 심층 분석에서는 Pacer US Cash Cows 100 ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COWZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pacer US Cash Cows 100 ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pacer US Cash Cows 100 ETF 주식 (COWZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (COWZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (COWZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):