Yahoo

Mail

UK markets closed

NIKKEI 225
26,945.67
-388.12(-1.42%)
HANG SENG
19,000.71
-517.88(-2.65%)
CRUDE OIL
67.55
-0.09(-0.13%)
GOLD FUTURES
1,982.30
-0.50(-0.03%)
DOW
32,244.58
+382.60(+1.20%)
Bitcoin GBP
22,711.59
-342.48(-1.49%)

Mortgages

Six ways to bring down costs on rising mortgage rates

Find out how to prepare for, and combat, mortgage rates going up

Pacer US Cash Cows Growth ETF (BUL)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.19

+0.67

(+2.05%)

At close: 03:31PM EDT

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	33.12	33.27	33.14	33.19	33.19	10,157
17 Mar 2023	32.91	32.97	32.44	32.53	32.53	33,000
16 Mar 2023	32.18	33.12	32.10	33.10	33.10	5,600
15 Mar 2023	32.51	32.62	32.28	32.53	32.53	9,500
14 Mar 2023	34.25	34.25	33.48	33.83	33.83	49,000
13 Mar 2023	33.39	34.10	33.39	33.60	33.60	28,100
10 Mar 2023	34.25	34.25	33.74	33.78	33.78	1,800
09 Mar 2023	35.17	35.27	34.20	34.32	34.32	10,600
08 Mar 2023	35.22	35.22	34.72	34.94	34.94	7,300
07 Mar 2023	35.59	35.59	35.07	35.15	35.15	14,900
06 Mar 2023	35.73	36.04	35.58	35.71	35.71	18,700
03 Mar 2023	35.19	35.90	35.19	35.85	35.85	46,500
02 Mar 2023	35.08	35.42	35.08	35.36	35.36	3,300
01 Mar 2023	34.54	35.07	34.54	35.02	35.02	5,900
28 Feb 2023	34.99	34.99	34.65	34.65	34.65	8,300
27 Feb 2023	34.80	34.97	34.78	34.83	34.83	8,600
24 Feb 2023	34.55	34.79	34.41	34.79	34.79	13,100
23 Feb 2023	35.09	35.14	34.77	35.04	35.04	15,400
22 Feb 2023	34.73	35.06	34.64	34.84	34.84	9,100
21 Feb 2023	34.99	35.38	34.96	34.96	34.96	14,800
17 Feb 2023	35.64	35.64	35.16	35.27	35.27	5,700
16 Feb 2023	36.17	36.42	35.96	35.99	35.99	18,400
15 Feb 2023	36.69	36.69	36.07	36.44	36.44	35,100
14 Feb 2023	36.68	37.19	36.64	36.97	36.97	22,900
13 Feb 2023	36.90	37.02	36.57	36.93	36.93	7,000
10 Feb 2023	36.50	36.92	36.50	36.92	36.92	9,500
09 Feb 2023	36.25	36.39	35.90	35.92	35.92	27,600
08 Feb 2023	36.62	36.62	36.16	36.20	36.20	15,000
07 Feb 2023	36.12	36.58	35.97	36.58	36.58	6,000
06 Feb 2023	36.18	36.26	36.00	36.11	36.11	9,700
03 Feb 2023	36.47	36.76	36.32	36.32	36.32	17,000
02 Feb 2023	36.64	36.64	36.03	36.28	36.28	50,000
01 Feb 2023	36.88	36.94	36.17	36.66	36.66	9,000
31 Jan 2023	36.63	37.03	36.54	37.03	37.03	9,000
30 Jan 2023	37.20	37.20	36.63	36.66	36.66	17,600
27 Jan 2023	37.61	37.75	37.31	37.35	37.35	13,500
26 Jan 2023	37.27	37.65	36.96	37.65	37.65	14,300
25 Jan 2023	36.74	36.94	36.41	36.94	36.94	7,500
24 Jan 2023	37.10	37.10	36.62	36.87	36.87	12,800
23 Jan 2023	36.95	37.22	36.95	37.06	37.06	17,300
20 Jan 2023	36.50	36.92	36.40	36.90	36.90	37,500
19 Jan 2023	36.33	36.64	36.16	36.53	36.53	20,000
18 Jan 2023	37.04	37.30	36.38	36.38	36.38	14,100
17 Jan 2023	36.90	37.08	36.78	36.80	36.80	13,600
13 Jan 2023	36.64	36.91	36.55	36.91	36.91	12,100
12 Jan 2023	36.48	36.86	36.23	36.74	36.74	7,700
11 Jan 2023	36.37	36.37	35.96	36.32	36.32	45,100
10 Jan 2023	36.00	36.25	35.91	36.25	36.25	7,800
09 Jan 2023	36.42	36.49	35.91	35.97	35.97	16,300
06 Jan 2023	35.79	36.53	35.79	36.31	36.31	22,800
05 Jan 2023	35.49	35.70	35.47	35.48	35.48	3,400
04 Jan 2023	35.11	35.48	34.96	35.33	35.33	3,400
03 Jan 2023	35.84	35.88	35.13	35.19	35.19	3,800
30 Dec 2022	35.60	36.00	35.60	36.00	36.00	14,200
29 Dec 2022	35.68	36.01	35.60	35.88	35.88	8,400
28 Dec 2022	36.27	36.29	35.59	35.62	35.62	10,000
27 Dec 2022	36.54	36.71	36.24	36.39	36.39	6,500
23 Dec 2022	36.16	36.53	36.15	36.53	36.53	44,400
22 Dec 2022	36.39	36.39	35.48	36.05	36.05	23,000
22 Dec 2022	0.08 Dividend
21 Dec 2022	36.23	36.72	36.14	36.71	36.63	50,500
20 Dec 2022	35.49	36.20	35.49	35.98	35.90	276,900
19 Dec 2022	36.05	36.21	35.50	35.75	35.67	22,700
16 Dec 2022	36.40	36.40	35.78	36.04	35.96	31,000
15 Dec 2022	36.95	36.95	36.20	36.40	36.32	40,100
14 Dec 2022	37.39	38.00	37.33	37.43	37.35	78,500
13 Dec 2022	38.04	38.30	37.32	37.52	37.44	130,000
12 Dec 2022	36.38	36.68	36.07	36.67	36.59	121,500
09 Dec 2022	36.77	36.84	36.30	36.30	36.22	22,000
08 Dec 2022	36.83	36.94	36.39	36.80	36.72	255,500
07 Dec 2022	36.84	36.84	36.39	36.55	36.47	99,500
06 Dec 2022	37.14	37.14	36.16	36.45	36.37	421,700
05 Dec 2022	37.49	37.69	36.92	37.09	37.01	18,900
02 Dec 2022	37.26	37.96	37.26	37.84	37.76	24,200
01 Dec 2022	37.83	38.05	37.46	37.84	37.76	129,000
30 Nov 2022	36.81	37.79	36.42	37.75	37.67	129,900
29 Nov 2022	37.42	37.42	36.51	36.64	36.56	147,400
28 Nov 2022	37.00	37.22	36.66	36.85	36.77	136,800
25 Nov 2022	37.23	37.27	37.20	37.20	37.12	1,800
23 Nov 2022	37.47	37.49	37.18	37.32	37.24	12,300
22 Nov 2022	36.66	38.43	36.66	37.39	37.31	72,900
21 Nov 2022	36.52	36.76	36.47	36.64	36.56	5,500
18 Nov 2022	37.48	37.48	36.87	37.04	36.96	10,800
17 Nov 2022	36.77	37.17	36.77	37.06	36.98	7,600
16 Nov 2022	37.60	37.60	37.25	37.25	37.17	20,000
15 Nov 2022	38.56	38.56	37.67	37.98	37.90	18,600
14 Nov 2022	37.50	37.92	37.30	37.30	37.22	4,200
11 Nov 2022	37.35	37.52	37.31	37.45	37.37	3,300
10 Nov 2022	35.88	37.11	35.88	36.99	36.91	5,800
09 Nov 2022	35.25	35.31	34.62	34.62	34.54	22,100
08 Nov 2022	35.53	35.68	35.21	35.37	35.30	2,300
07 Nov 2022	34.47	35.14	34.47	35.12	35.04	2,300
04 Nov 2022	34.17	34.27	33.75	34.27	34.20	1,900
03 Nov 2022	33.73	33.80	33.58	33.58	33.51	20,200
02 Nov 2022	35.58	35.58	33.85	33.85	33.78	4,800
01 Nov 2022	35.35	35.45	35.13	35.33	35.25	1,700
31 Oct 2022	35.07	35.22	34.98	34.98	34.90	2,700
28 Oct 2022	34.88	35.32	34.88	35.27	35.19	2,700
27 Oct 2022	34.91	34.91	34.37	34.41	34.34	3,900
26 Oct 2022	34.97	35.41	34.75	34.78	34.70	2,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,945.67-388.12(-1.42%)

HANG SENG19,000.71-517.88(-2.65%)

CRUDE OIL67.55-0.09(-0.13%)

GOLD FUTURES1,982.30-0.50(-0.03%)

DOW32,244.58+382.60(+1.20%)

Bitcoin GBP22,711.59-342.48(-1.49%)

Six ways to bring down costs on rising mortgage rates

Pacer US Cash Cows Growth ETF (BUL)

NIKKEI 225
26,945.67
-388.12(-1.42%)

HANG SENG
19,000.71
-517.88(-2.65%)

CRUDE OIL
67.55
-0.09(-0.13%)

GOLD FUTURES
1,982.30
-0.50(-0.03%)

DOW
32,244.58
+382.60(+1.20%)

Bitcoin GBP
22,711.59
-342.48(-1.49%)