UK markets close in 4 hours 32 minutes

Pacer US Cash Cows Growth ETF (BUL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.33-0.03 (-0.08%)
At close: 02:28PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202335.4635.5835.1735.3335.331,700
21 Sept 202335.8835.8835.3535.3635.362,700
21 Sept 20230.222 Dividend
20 Sept 202336.4836.4836.1336.1335.901,300
19 Sept 202336.2336.4836.1936.4836.251,600
18 Sept 202336.5736.6136.3236.4936.273,100
15 Sept 202336.4436.5036.4236.4236.19500
14 Sept 202337.0437.1036.8937.0536.825,000
13 Sept 202336.7036.7036.5236.5936.361,100
12 Sept 202336.4036.8736.4036.7736.545,300
11 Sept 202336.4636.4636.2636.3036.081,200
08 Sept 202336.6236.8136.6236.6236.402,200
07 Sept 202336.5836.5836.4136.4136.1915,700
06 Sept 202336.5136.6436.5036.6336.414,900
05 Sept 202337.2437.2436.8936.8936.673,200
01 Sept 202337.1037.1637.0137.1136.881,600
31 Aug 202336.6136.6936.5636.6236.398,800
30 Aug 202336.7136.7536.6436.6436.4144,200
29 Aug 202336.3636.5736.2536.5736.354,300
28 Aug 202336.2336.4036.1036.2536.0312,500
25 Aug 202335.9336.2235.6936.0535.836,800
24 Aug 202335.8736.0835.8235.8235.6012,900
23 Aug 202336.2036.2035.8936.0635.8418,000
22 Aug 202336.6236.6236.2636.2736.055,300
21 Aug 202336.7436.7436.3436.5436.3213,200
18 Aug 202336.3136.5336.3136.5336.313,100
17 Aug 202336.6836.7236.3736.3836.152,000
16 Aug 202336.6236.6236.2436.2436.025,900
15 Aug 202336.6236.6236.3136.4936.2720,200
14 Aug 202336.9137.0036.5936.9536.728,500
11 Aug 202336.7537.0336.7536.8936.663,900
10 Aug 202336.9137.0236.6636.6636.433,900
09 Aug 202336.8036.9736.7336.7336.513,000
08 Aug 202336.0036.5136.0036.5136.283,200
07 Aug 202336.5236.5936.5036.5336.312,000
04 Aug 202336.5736.8136.3636.3636.149,100
03 Aug 202336.0636.5836.0636.3536.128,500
02 Aug 202336.4736.4736.1536.1935.972,200
01 Aug 202336.6536.6536.3936.5936.371,900
31 Jul 202336.7436.7536.6536.7436.514,000
28 Jul 202336.2436.4236.2436.4236.191,500
27 Jul 202336.3836.4736.1036.1035.8813,200
26 Jul 202336.1136.3536.1136.3436.1214,100
25 Jul 202336.1036.4736.0936.4036.185,300
24 Jul 202336.3336.3736.1636.1635.942,800
21 Jul 202335.8035.9635.7435.9435.725,500
20 Jul 202335.7035.7835.6235.7135.498,500
19 Jul 202335.5035.5435.4035.4335.217,500
18 Jul 202335.5735.5735.3835.3835.164,200
17 Jul 202334.7134.8034.6934.7934.576,600
14 Jul 202335.3535.3534.7734.7734.551,500
13 Jul 202335.5735.5835.3735.4035.195,500
12 Jul 202335.3935.3935.3335.3335.121,700
11 Jul 202334.6035.0934.6035.0834.872,700
10 Jul 202334.1734.4834.1734.4134.208,100
07 Jul 202333.9434.4233.9434.1733.964,100
06 Jul 202334.0334.0333.5633.7833.575,700
05 Jul 202334.3434.3834.3434.3834.171,700
03 Jul 202334.4434.6734.3834.6034.396,400
30 Jun 202334.4834.5334.3034.4534.2413,400
29 Jun 202334.0134.2134.0034.2134.002,900
28 Jun 202333.5133.8033.4633.7933.594,100
27 Jun 202333.6033.6733.3733.6733.462,800
26 Jun 202333.5033.7033.5033.5833.373,400
23 Jun 202333.3433.4333.3133.3533.153,200
22 Jun 202333.6933.6933.4933.5633.352,600
22 Jun 20230.133 Dividend
21 Jun 202334.0434.0833.9933.9933.654,700
20 Jun 202334.0034.0033.7033.8433.5025,900
16 Jun 202334.2234.4134.2234.3934.052,000
15 Jun 202334.1134.3034.1034.2233.881,900
14 Jun 202334.2434.2533.6833.8033.465,700
13 Jun 202334.4734.4734.2434.2433.905,900
12 Jun 202333.8333.9433.7633.9433.603,700
09 Jun 202334.1634.1633.9933.9933.65500
08 Jun 202334.0434.1434.0434.1233.784,100
07 Jun 202334.1534.1934.1334.1433.8039,100
06 Jun 202333.4933.6033.4933.6033.261,900
05 Jun 202333.7733.7733.4133.4133.082,600
02 Jun 202333.0733.5933.0733.5433.204,100
01 Jun 202332.3632.7232.3632.5432.226,200
31 May 202332.4732.5832.4132.4832.154,700
30 May 202332.9132.9132.5932.7132.382,300
26 May 202333.2333.3133.0733.1732.842,800
25 May 202333.4233.4233.0733.0732.744,400
24 May 202333.7133.9033.7133.7233.382,100
23 May 202334.0534.1533.8833.9233.584,900
22 May 202333.8034.0733.8033.9133.574,000
19 May 202334.0434.0433.7733.8133.472,600
18 May 202333.1733.6033.1433.6033.265,100
17 May 202333.0033.4733.0033.3533.021,000
16 May 202333.6533.6533.0233.0232.6973,600
15 May 202333.5633.6433.5533.6133.284,400
12 May 202333.4533.4533.1733.3933.052,200
11 May 202333.2733.3833.1733.3833.059,400
10 May 202333.5133.6733.3933.5333.192,600
09 May 202333.5734.0633.5733.8233.4816,300
08 May 202334.1334.1833.9133.9133.573,000
05 May 202333.9234.2133.9234.0433.707,500
04 May 202333.4633.5233.3433.3733.044,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...