UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202333.1233.2733.1433.1933.1910,157
17 Mar 202332.9132.9732.4432.5332.5333,000
16 Mar 202332.1833.1232.1033.1033.105,600
15 Mar 202332.5132.6232.2832.5332.539,500
14 Mar 202334.2534.2533.4833.8333.8349,000
13 Mar 202333.3934.1033.3933.6033.6028,100
10 Mar 202334.2534.2533.7433.7833.781,800
09 Mar 202335.1735.2734.2034.3234.3210,600
08 Mar 202335.2235.2234.7234.9434.947,300
07 Mar 202335.5935.5935.0735.1535.1514,900
06 Mar 202335.7336.0435.5835.7135.7118,700
03 Mar 202335.1935.9035.1935.8535.8546,500
02 Mar 202335.0835.4235.0835.3635.363,300
01 Mar 202334.5435.0734.5435.0235.025,900
28 Feb 202334.9934.9934.6534.6534.658,300
27 Feb 202334.8034.9734.7834.8334.838,600
24 Feb 202334.5534.7934.4134.7934.7913,100
23 Feb 202335.0935.1434.7735.0435.0415,400
22 Feb 202334.7335.0634.6434.8434.849,100
21 Feb 202334.9935.3834.9634.9634.9614,800
17 Feb 202335.6435.6435.1635.2735.275,700
16 Feb 202336.1736.4235.9635.9935.9918,400
15 Feb 202336.6936.6936.0736.4436.4435,100
14 Feb 202336.6837.1936.6436.9736.9722,900
13 Feb 202336.9037.0236.5736.9336.937,000
10 Feb 202336.5036.9236.5036.9236.929,500
09 Feb 202336.2536.3935.9035.9235.9227,600
08 Feb 202336.6236.6236.1636.2036.2015,000
07 Feb 202336.1236.5835.9736.5836.586,000
06 Feb 202336.1836.2636.0036.1136.119,700
03 Feb 202336.4736.7636.3236.3236.3217,000
02 Feb 202336.6436.6436.0336.2836.2850,000
01 Feb 202336.8836.9436.1736.6636.669,000
31 Jan 202336.6337.0336.5437.0337.039,000
30 Jan 202337.2037.2036.6336.6636.6617,600
27 Jan 202337.6137.7537.3137.3537.3513,500
26 Jan 202337.2737.6536.9637.6537.6514,300
25 Jan 202336.7436.9436.4136.9436.947,500
24 Jan 202337.1037.1036.6236.8736.8712,800
23 Jan 202336.9537.2236.9537.0637.0617,300
20 Jan 202336.5036.9236.4036.9036.9037,500
19 Jan 202336.3336.6436.1636.5336.5320,000
18 Jan 202337.0437.3036.3836.3836.3814,100
17 Jan 202336.9037.0836.7836.8036.8013,600
13 Jan 202336.6436.9136.5536.9136.9112,100
12 Jan 202336.4836.8636.2336.7436.747,700
11 Jan 202336.3736.3735.9636.3236.3245,100
10 Jan 202336.0036.2535.9136.2536.257,800
09 Jan 202336.4236.4935.9135.9735.9716,300
06 Jan 202335.7936.5335.7936.3136.3122,800
05 Jan 202335.4935.7035.4735.4835.483,400
04 Jan 202335.1135.4834.9635.3335.333,400
03 Jan 202335.8435.8835.1335.1935.193,800
30 Dec 202235.6036.0035.6036.0036.0014,200
29 Dec 202235.6836.0135.6035.8835.888,400
28 Dec 202236.2736.2935.5935.6235.6210,000
27 Dec 202236.5436.7136.2436.3936.396,500
23 Dec 202236.1636.5336.1536.5336.5344,400
22 Dec 202236.3936.3935.4836.0536.0523,000
22 Dec 20220.08 Dividend
21 Dec 202236.2336.7236.1436.7136.6350,500
20 Dec 202235.4936.2035.4935.9835.90276,900
19 Dec 202236.0536.2135.5035.7535.6722,700
16 Dec 202236.4036.4035.7836.0435.9631,000
15 Dec 202236.9536.9536.2036.4036.3240,100
14 Dec 202237.3938.0037.3337.4337.3578,500
13 Dec 202238.0438.3037.3237.5237.44130,000
12 Dec 202236.3836.6836.0736.6736.59121,500
09 Dec 202236.7736.8436.3036.3036.2222,000
08 Dec 202236.8336.9436.3936.8036.72255,500
07 Dec 202236.8436.8436.3936.5536.4799,500
06 Dec 202237.1437.1436.1636.4536.37421,700
05 Dec 202237.4937.6936.9237.0937.0118,900
02 Dec 202237.2637.9637.2637.8437.7624,200
01 Dec 202237.8338.0537.4637.8437.76129,000
30 Nov 202236.8137.7936.4237.7537.67129,900
29 Nov 202237.4237.4236.5136.6436.56147,400
28 Nov 202237.0037.2236.6636.8536.77136,800
25 Nov 202237.2337.2737.2037.2037.121,800
23 Nov 202237.4737.4937.1837.3237.2412,300
22 Nov 202236.6638.4336.6637.3937.3172,900
21 Nov 202236.5236.7636.4736.6436.565,500
18 Nov 202237.4837.4836.8737.0436.9610,800
17 Nov 202236.7737.1736.7737.0636.987,600
16 Nov 202237.6037.6037.2537.2537.1720,000
15 Nov 202238.5638.5637.6737.9837.9018,600
14 Nov 202237.5037.9237.3037.3037.224,200
11 Nov 202237.3537.5237.3137.4537.373,300
10 Nov 202235.8837.1135.8836.9936.915,800
09 Nov 202235.2535.3134.6234.6234.5422,100
08 Nov 202235.5335.6835.2135.3735.302,300
07 Nov 202234.4735.1434.4735.1235.042,300
04 Nov 202234.1734.2733.7534.2734.201,900
03 Nov 202233.7333.8033.5833.5833.5120,200
02 Nov 202235.5835.5833.8533.8533.784,800
01 Nov 202235.3535.4535.1335.3335.251,700
31 Oct 202235.0735.2234.9834.9834.902,700
28 Oct 202234.8835.3234.8835.2735.192,700
27 Oct 202234.9134.9134.3734.4134.343,900
26 Oct 202234.9735.4134.7534.7834.702,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...