Quantcast

Pacer Cash Cows Fund of Funds ETF Historical Stock Prices

HERD 
$23.208
*  
unch
unch
Get HERD Alerts
*Delayed - data as of Aug. 22, 2019  -  Find a broker to begin trading HERD now
Exchange:NASDAQ

Community Rating:
View:    HERD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-AUG-2018 TO 22-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 23.208 0
08/22/2019 23.208 23.208 23.208 23.208 00
08/21/2019 23.208 23.208 23.208 23.208 00
08/20/2019 23.208 23.208 23.208 23.208 00
08/19/2019 23.208 23.208 23.208 23.208 250
08/16/2019 22.88 22.9043 22.88 22.9043 258
08/15/2019 23.3037 23.3037 23.3037 23.3037 00
08/14/2019 23.3037 23.3037 23.3037 23.3037 00
08/13/2019 23.3037 23.3037 23.3037 23.3037 150
08/12/2019 23.3 23.3 23.02 23.02 289
08/09/2019 23.15 23.15 23.15 23.15 00
08/08/2019 23.15 23.15 23.15 23.15 00
08/07/2019 23.01 23.15 22.965 23.15 931
08/06/2019 23.14 23.14 23.14 23.14 606
08/05/2019 23.006 23.006 22.91 22.91 679
08/02/2019 23.892 23.892 23.892 23.892 00
08/01/2019 24.21 24.21 23.8437 23.892 3,850
07/31/2019 24.441 24.449 24.38 24.38 1,268
07/30/2019 24.4 24.4 24.4 24.4 254
07/29/2019 24.4 24.4 24.4 24.4 395
07/26/2019 24.41 24.41 24.41 24.41 00
07/25/2019 24.41 24.41 24.41 24.41 191
07/24/2019 24.5131 24.5131 24.5131 24.5131 1,224
07/23/2019 24.25 24.25 24.25 24.25 00
07/22/2019 24.25 24.25 24.25 24.25 00
07/19/2019 24.25 24.25 24.25 24.25 00
07/18/2019 24.25 24.25 24.25 24.25 00
07/17/2019 24.25 24.25 24.25 24.25 864
07/16/2019 24.45 24.45 24.44 24.44 713
07/15/2019 24.4772 24.4772 24.4772 24.4772 525
07/12/2019 24.4362 24.5 24.4362 24.5 2,299
07/11/2019 24.25 24.25 24.25 24.25 100
07/10/2019 24.24 24.3295 24.24 24.3098 4,635
07/09/2019 24.225 24.225 24.225 24.225 00
07/08/2019 24.2548 24.2612 24.225 24.225 2,300
07/05/2019 24.38 24.38 24.38 24.38 460
07/03/2019 24.4457 24.4457 24.4457 24.4457 100
07/02/2019 24.36 24.36 24.36 24.36 00
07/01/2019 24.36 24.36 24.36 24.36 402
06/28/2019 24.1881 24.1881 24.1881 24.1881 260
06/27/2019 24.0783 24.0783 24.0783 24.0783 400
06/26/2019 23.98 23.98 23.98 23.98 197
06/25/2019 24.1173 24.1173 24.1173 24.1173 575
06/24/2019 24.24 24.24 24.24 24.24 00
06/21/2019 24.24 24.24 24.24 24.24 00
06/20/2019 24.24 24.24 24.24 24.24 200
06/19/2019 23.6776 23.6776 23.6776 23.6776 00
06/18/2019 23.6776 23.6776 23.6776 23.6776 00
06/17/2019 23.6776 23.6776 23.6776 23.6776 175
06/14/2019 23.92 23.92 23.92 23.92 00
06/13/2019 23.92 23.92 23.92 23.92 502
06/12/2019 23.7595 23.7595 23.7595 23.7595 00
06/11/2019 23.7595 23.7595 23.7595 23.7595 00
06/10/2019 23.7595 23.7595 23.7595 23.7595 00
06/07/2019 23.73 23.7595 23.73 23.7595 700
06/06/2019 23.47 23.47 23.47 23.47 100
06/05/2019 23.0962 23.0962 23.0962 23.0962 00
06/04/2019 23.0962 23.0962 23.0962 23.0962 00
06/03/2019 23.0962 23.0962 23.0962 23.0962 00
05/31/2019 23.0962 23.0962 23.0962 23.0962 00
05/30/2019 23.0962 23.0962 23.0962 23.0962 286
05/29/2019 23.05 23.05 23.0255 23.0255 250
05/28/2019 23.5006 23.5006 23.5006 23.5006 200
05/24/2019 24.22 24.22 24.22 24.22 00
05/23/2019 24.22 24.22 24.22 24.22 00
05/22/2019 24.22 24.22 24.22 24.22 00
05/21/2019 24.22 24.22 24.22 24.22 00
05/20/2019 24.22 24.22 24.22 24.22 00
05/17/2019 24.22 24.22 24.22 24.22 100
05/16/2019 24.36 24.36 24.36 24.36 100
05/15/2019 23.87 23.87 23.87 23.87 00
05/14/2019 23.87 23.87 23.87 23.87 00
05/13/2019 23.87 23.87 23.87 23.87 203
05/10/2019 24.74 24.74 24.74 24.74 00
05/09/2019 24.74 24.74 24.74 24.74 00
05/08/2019 24.74 24.74 24.74 24.74 204
05/07/2019 24.79 24.79 24.6943 24.6943 550
05/06/2019 25.125 25.17 25.08 25.125 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio