Stockscreener 앱 받기
51.85
5.56%
-3.05
시간 외 거래:
51.95
0.10
+0.19%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $53.45 | $51.78 | $1.67 | 4,605,087.0 | -5.56% |
| 2025-04-02 | $55.03 | $54.05 | $0.98 | 1,754,933.0 | +0.53% |
| 2025-04-01 | $54.78 | $54.05 | $0.74 | 1,753,365.0 | -0.27% |
| 2025-03-31 | $54.95 | $53.76 | $1.20 | 2,402,489.0 | +0.77% |
| 2025-03-28 | $55.10 | $54.23 | $0.8658 | 2,208,743.0 | -1.38% |
| 2025-03-27 | $55.46 | $54.95 | $0.51 | 1,584,943.0 | -0.49% |
| 2025-03-26 | $55.73 | $55.18 | $0.55 | 1,400,362.0 | -0.02% |
| 2025-03-25 | $55.80 | $55.19 | $0.615 | 2,503,257.0 | -0.34% |
| 2025-03-24 | $55.66 | $55.28 | $0.375 | 2,165,449.0 | +1.02% |
| 2025-03-21 | $55.20 | $54.76 | $0.435 | 1,777,682.0 | -0.92% |
| 2025-03-20 | $55.85 | $55.30 | $0.555 | 1,505,156.0 | -0.32% |
| 2025-03-19 | $55.91 | $55.16 | $0.7488 | 2,171,411.0 | +0.92% |
| 2025-03-18 | $55.39 | $54.94 | $0.4539 | 2,650,829.0 | -0.31% |
| 2025-03-17 | $55.56 | $54.50 | $1.06 | 2,537,690.0 | +1.48% |
| 2025-03-14 | $54.58 | $53.85 | $0.73 | 2,044,044.0 | +1.77% |
| 2025-03-13 | $54.51 | $53.35 | $1.16 | 2,409,630.0 | -1.11% |
| 2025-03-12 | $54.97 | $53.95 | $1.02 | 4,669,298.0 | -0.91% |
| 2025-03-11 | $55.77 | $54.39 | $1.38 | 3,514,121.0 | -1.99% |
| 2025-03-10 | $56.68 | $55.43 | $1.25 | 2,371,961.0 | -0.75% |
| 2025-03-07 | $56.38 | $55.15 | $1.23 | 2,678,289.0 | +1.76% |
| 2025-03-06 | $55.45 | $54.69 | $0.76 | 2,436,469.0 | -0.34% |
| 2025-03-05 | $55.62 | $54.57 | $1.05 | 2,592,901.0 | +0.29% |
| 2025-03-04 | $55.86 | $55.20 | $0.6564 | 379,337.0 | -1.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $55.03 | $51.78 | $3.25 | 12,718,472.0 | -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% |
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% |
3.72%
자본화:
|
볼륨(24시간):