Stockscreener 앱 받기
52.01
0.49%
-0.2601
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 |
|---|---|---|---|---|---|
| 2025-05-06 | $52.41 | $51.81 | $0.60 | 1,150,950.0 | -0.47% |
| 2025-05-05 | $52.57 | $52.13 | $0.437 | 3,441,994.0 | -0.57% |
| 2025-05-02 | $52.66 | $52.12 | $0.54 | 3,077,332.0 | +1.68% |
| 2025-05-01 | $52.23 | $51.57 | $0.6592 | 2,651,004.0 | -0.29% |
| 2025-04-30 | $52.04 | $50.88 | $1.16 | 2,884,025.0 | -0.02% |
| 2025-04-29 | $52.05 | $51.38 | $0.67 | 2,249,978.0 | +0.30% |
| 2025-04-28 | $51.95 | $51.26 | $0.6897 | 2,227,823.0 | +0.30% |
| 2025-04-25 | $51.60 | $51.19 | $0.4072 | 2,364,271.0 | -0.29% |
| 2025-04-24 | $51.74 | $50.67 | $1.07 | 2,571,138.0 | +1.95% |
| 2025-04-23 | $51.81 | $50.53 | $1.28 | 3,679,104.0 | +0.56% |
| 2025-04-22 | $50.60 | $49.68 | $0.9192 | 3,235,447.0 | +2.13% |
| 2025-04-21 | $49.99 | $48.89 | $1.10 | 2,603,084.0 | -1.67% |
| 2025-04-17 | $50.58 | $49.77 | $0.8055 | 3,489,865.0 | +1.27% |
| 2025-04-16 | $50.48 | $49.22 | $1.26 | 3,072,508.0 | -1.22% |
| 2025-04-15 | $50.78 | $50.02 | $0.7577 | 2,990,902.0 | -0.36% |
| 2025-04-14 | $50.69 | $49.79 | $0.90 | 2,784,398.0 | +0.96% |
| 2025-04-11 | $50.07 | $48.44 | $1.63 | 3,297,494.0 | +1.86% |
| 2025-04-10 | $50.22 | $47.75 | $2.47 | 5,807,013.0 | -4.26% |
| 2025-04-09 | $51.46 | $46.64 | $4.82 | 6,984,466.0 | +7.82% |
| 2025-04-08 | $49.94 | $46.77 | $3.17 | 6,682,999.0 | -2.53% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $52.66 | $51.57 | $1.09 | 10,321,280.0 | +0.34% |
| 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% |
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% |
0.47%
자본화:
|
볼륨(24시간):