Stockscreener 앱 받기
55.59
0.67%
0.37
시장 영업 전:
55.59
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $55.75 | $55.32 | $0.43 | 2,099,536.0 | +0.67% |
| 2025-08-07 | $55.87 | $55.02 | $0.85 | 2,320,099.0 | -0.43% |
| 2025-08-06 | $55.83 | $55.41 | $0.42 | 1,995,191.0 | -0.41% |
| 2025-08-05 | $55.77 | $55.42 | $0.345 | 2,262,918.0 | +0.04% |
| 2025-08-04 | $55.69 | $55.34 | $0.35 | 1,927,358.0 | +0.94% |
| 2025-08-01 | $55.52 | $54.82 | $0.705 | 2,008,117.0 | -0.90% |
| 2025-07-31 | $56.42 | $55.54 | $0.88 | 2,668,165.0 | -1.15% |
| 2025-07-30 | $56.90 | $56.05 | $0.8449 | 2,214,700.0 | -1.07% |
| 2025-07-29 | $57.13 | $56.78 | $0.35 | 2,134,338.0 | -0.39% |
| 2025-07-28 | $57.33 | $57.03 | $0.30 | 1,793,332.0 | -0.21% |
| 2025-07-25 | $57.33 | $56.92 | $0.4045 | 1,283,545.0 | +0.37% |
| 2025-07-24 | $57.38 | $56.95 | $0.435 | 1,654,307.0 | -0.64% |
| 2025-07-23 | $57.42 | $57.30 | $0.1166 | 828,726.0 | +1.13% |
| 2025-07-22 | $56.84 | $55.96 | $0.875 | 2,246,287.0 | +1.65% |
| 2025-07-21 | $56.12 | $55.81 | $0.3065 | 2,621,800.0 | +0.16% |
| 2025-07-18 | $56.19 | $55.64 | $0.545 | 3,475,326.0 | -0.32% |
| 2025-07-17 | $55.98 | $55.51 | $0.47 | 2,889,586.0 | +0.65% |
| 2025-07-16 | $55.77 | $55.16 | $0.61 | 4,144,237.0 | +0.16% |
| 2025-07-15 | $56.59 | $55.49 | $1.10 | 4,136,930.0 | -1.68% |
| 2025-07-14 | $56.55 | $56.13 | $0.415 | 2,798,869.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $55.87 | $54.82 | $1.05 | 14,712,755.0 | -0.11% |
| 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% |
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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):