Pacer Cash Cows Fund of Funds ETF - HERD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.4	46.98	46.98	47.06	46.4	9,900
February 19, 2026	46.84	46.79	46.79	46.84	46.62	4,700
February 18, 2026	46.74	46.83	46.83	47.13	46.68	7,824
February 17, 2026	46.72	46.55	46.55	46.81	46.18	5,900
February 13, 2026	46.54	46.75	46.75	46.81	46.54	8,900
February 12, 2026	48.02	46.39	46.39	48.02	46.3	9,845
February 11, 2026	46.98	47.04	47.04	47.11	46.8	5,009
February 10, 2026	46.79	46.62	46.62	46.99	46.62	30,121
February 09, 2026	46.45	46.62	46.62	46.85	46.45	9,729
February 06, 2026	46.17	46.51	46.51	46.6	46.13	12,529
February 05, 2026	45.84	45.5	45.5	45.84	45.45	35,828
February 04, 2026	45.86	45.89	45.89	45.99	45.77	7,132
February 03, 2026	45.61	45.43	45.43	45.67	45.18	13,400
February 02, 2026	44.78	45.43	45.43	45.53	44.78	6,500
January 30, 2026	44.88	45.19	45.19	45.24	44.81	2,700
January 29, 2026	45.49	45.44	45.44	45.52	45.13	13,500
January 28, 2026	45.37	45.33	45.33	45.37	45.2	3,100
January 27, 2026	45.42	45.55	45.55	45.57	45.42	3,433
January 26, 2026	45.25	45.25	45.25	45.35	45.2	3,409
January 23, 2026	44.97	45.1	45.1	45.16	44.97	2,930
January 22, 2026	45.07	45.05	45.05	45.17	45.05	1,400
January 21, 2026	44.53	44.95	44.95	44.95	44.53	5,105
January 20, 2026	44.47	44.26	44.26	44.57	44.25	6,500
January 16, 2026	44.66	44.66	44.66	44.66	44.66	1,000
January 15, 2026	44.84	44.93	44.93	45.18	44.84	2,230
January 14, 2026	44.88	44.93	44.93	44.93	44.88	800
January 13, 2026	44.94	44.68	44.68	45.5	44.6	8,611
January 12, 2026	44.45	44.79	44.79	44.79	44.45	2,800
January 09, 2026	44.42	44.71	44.71	44.79	44.42	1,347
January 08, 2026	44.01	44.56	44.56	44.63	44.01	3,500
January 07, 2026	44.18	44.24	44.24	44.44	44.18	9,300
January 06, 2026	44.21	44.43	44.43	44.53	44.08	10,100
January 05, 2026	44.01	44.08	44.08	44.16	43.84	16,500
January 02, 2026	43.46	43.78	43.78	43.86	43.46	5,547
December 31, 2025	43.35	43.46	43.46	43.66	43.35	5,000
December 30, 2025	44.73	44.94	43.77	45.05	44.73	9,500
December 29, 2025	44.85	44.91	43.73	44.91	44.8	3,300
December 26, 2025	45.04	45.01	43.83	45.04	44.96	1,103
December 24, 2025	44.89	45.02	45.02	45.1	44.89	3,200
December 23, 2025	44.67	44.92	44.92	45	44.67	2,335
December 22, 2025	44.97	44.9	44.9	44.99	44.86	2,835
December 19, 2025	44.62	44.72	44.72	44.8	44.62	3,100
December 18, 2025	44.54	44.52	44.52	44.76	44.52	4,000
December 17, 2025	44.72	44.49	44.49	44.72	44.49	700
December 16, 2025	44.61	44.52	44.52	44.61	44.35	1,894
December 15, 2025	44.81	44.93	44.93	44.93	44.81	1,000
December 12, 2025	44.95	44.82	44.82	45.04	44.82	1,713
December 11, 2025	44.97	45.02	45.02	45.07	44.97	3,917
December 10, 2025	44.32	44.81	44.81	44.86	44.28	3,210
December 09, 2025	44.34	44.23	44.23	44.44	44.17	970
December 08, 2025	44.27	44.24	44.24	44.4	44.17	6,600
December 05, 2025	44.59	44.41	44.41	44.62	44.16	81,200
December 04, 2025	44.04	44.32	44.32	44.4	44.04	42,300
December 03, 2025	43.71	44.31	44.31	44.32	43.71	73,509
December 02, 2025	43.72	43.85	43.85	43.89	43.61	18,747
December 01, 2025	42.77	43.75	43.75	43.93	42.77	55,220
November 28, 2025	43.8	43.83	43.83	43.83	43.8	302
November 26, 2025	43.54	43.66	43.66	43.76	43.53	2,700
November 25, 2025	43.06	43.39	43.39	43.39	43	3,048
November 24, 2025	42.83	42.76	42.76	42.83	42.57	11,600

Pacer Cash Cows Fund of Funds ETF (HERD) NASDAQ