Stockscreener 앱 받기
69.92
1.09%
-0.77
시간 외 거래:
69.73
-0.19
-0.27%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $70.48 | $69.89 | $0.585 | 701,008.0 | -1.09% |
| 2026-08-14 | $71.05 | $70.64 | $0.415 | 697,113.0 | -0.27% |
| 2026-08-13 | $70.92 | $69.95 | $0.965 | 796,865.0 | +1.33% |
| 2026-08-12 | $70.00 | $69.50 | $0.49 | 683,656.0 | -0.40% |
| 2026-08-11 | $70.38 | $69.75 | $0.63 | 790,314.0 | +0.30% |
| 2026-08-10 | $70.04 | $69.08 | $0.955 | 837,842.0 | +1.13% |
| 2026-08-07 | $69.28 | $68.30 | $0.9753 | 895,276.0 | +1.63% |
| 2026-08-06 | $68.24 | $67.74 | $0.50 | 1,107,768.0 | +0.16% |
| 2026-08-05 | $68.62 | $67.69 | $0.925 | 1,084,087.0 | -0.22% |
| 2026-08-04 | $68.21 | $66.91 | $1.30 | 2,405,835.0 | +1.29% |
| 2026-08-03 | $67.89 | $67.23 | $0.665 | 809,449.0 | +0.63% |
| 2026-07-31 | $67.00 | $66.12 | $0.88 | 1,042,186.0 | +0.15% |
| 2026-07-30 | $66.99 | $65.91 | $1.08 | 1,185,057.0 | -1.59% |
| 2026-07-29 | $68.58 | $67.47 | $1.11 | 1,283,830.0 | +0.50% |
| 2026-07-28 | $67.67 | $66.58 | $1.09 | 1,395,473.0 | +2.43% |
| 2026-07-27 | $66.12 | $65.23 | $0.89 | 779,800.0 | +1.59% |
| 2026-07-24 | $65.21 | $63.95 | $1.26 | 734,649.0 | +1.92% |
| 2026-07-23 | $64.39 | $63.53 | $0.86 | 876,428.0 | -1.10% |
| 2026-07-22 | $65.17 | $64.31 | $0.86 | 676,289.0 | -0.26% |
| 2026-07-21 | $64.72 | $64.33 | $0.395 | 838,940.0 | -0.20% |
| 2026-07-20 | $64.96 | $64.41 | $0.55 | 1,030,874.0 | -0.34% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $71.05 | $66.91 | $4.14 | 11,497,802.0 | +4.55% |
| 2026-07 | $68.58 | $62.47 | $6.11 | 19,959,575.0 | +7.52% |
| 2026-06 | $65.64 | $61.27 | $4.37 | 20,824,625.0 | -4.26% |
| 2026-05 | $65.25 | $62.65 | $2.60 | 18,285,379.0 | +2.30% |
| 2026-04 | $63.69 | $61.36 | $2.33 | 29,785,006.0 | +1.52% |
| 2026-03 | $64.95 | $61.44 | $3.51 | 33,883,177.0 | -3.66% |
| 2026-02 | $64.97 | $61.88 | $3.09 | 29,792,801.0 | +4.29% |
| 2026-01 | $62.79 | $59.84 | $2.95 | 30,667,569.0 | +3.49% |
Pacer US Cash Cows 100 ETF 주식 (COWZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $61.85 | $59.28 | $2.57 | 26,956,222.0 | +1.41% |
| 2025-11 | $59.89 | $56.84 | $3.05 | 29,878,206.0 | +3.21% |
| 2025-10 | $58.45 | $55.62 | $2.83 | 46,833,832.0 | +0.82% |
| 2025-09 | $58.12 | $56.78 | $1.34 | 53,044,760.0 | -1.10% |
| 2025-08 | $58.28 | $54.82 | $3.46 | 39,811,659.0 | +4.42% |
| 2025-07 | $57.42 | $55.07 | $2.35 | 59,757,000.0 | +1.00% |
| 2025-06 | $55.48 | $53.07 | $2.41 | 61,410,387.0 | +2.82% |
| 2025-05 | $55.03 | $51.57 | $3.46 | 48,723,780.0 | +3.36% |
| 2025-04 | $55.03 | $46.64 | $8.39 | 82,524,984.0 | -5.31% |
| 2025-03 | $57.65 | $53.35 | $4.30 | 49,404,004.0 | -4.37% |
| 2025-02 | $58.89 | $56.50 | $2.39 | 41,888,003.0 | -1.36% |
| 2025-01 | $59.21 | $56.27 | $2.94 | 40,905,046.0 | +2.78% |
Pacer US Cash Cows 100 ETF 주식 (COWZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.37 | $55.77 | $5.60 | 34,807,523.0 | -7.74% |
| 2024-11 | $61.92 | $57.10 | $4.82 | 34,583,246.0 | +6.94% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):