Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
NASDAQ: COWG · Real-Time Price · USD
31.32
+0.31 (1.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

COWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202531.0131.3730.9331.3731.371.16%676,453
Apr 24, 202530.2031.0930.0931.0131.013.37%496,372
Apr 23, 202530.1430.5929.8530.0030.002.81%621,917
Apr 22, 202528.8729.3528.7129.1829.182.39%368,255
Apr 21, 202529.0929.1328.1628.5028.50-2.90%647,022
Apr 17, 202529.5529.5529.1429.3529.350.07%888,477
Apr 16, 202529.5329.8228.9229.3329.33-1.81%376,510
Apr 15, 202529.6429.9329.6229.8729.871.08%361,520
Apr 14, 202529.9730.1129.2529.5529.550.72%354,794
Apr 11, 202528.9829.4228.4829.3429.341.28%541,621
Apr 10, 202529.5829.5828.1428.9728.97-4.10%1,002,481
Apr 9, 202527.2430.3426.9630.2130.2110.26%1,577,115
Apr 8, 202528.9229.0226.9427.4027.40-1.62%1,567,245
Apr 7, 202526.4829.0026.2027.8527.850.87%1,068,999
Apr 4, 202528.7928.8027.4427.6127.61-7.01%1,491,302
Apr 3, 202530.1730.3629.5629.6929.69-5.69%1,106,949
Apr 2, 202530.6931.6530.6531.4831.481.32%619,027
Apr 1, 202530.7631.1130.3831.0731.070.91%803,656
Mar 31, 202530.3830.8529.9730.7930.79-0.26%678,959
Mar 28, 202531.5231.5230.7330.8730.87-1.94%576,656
Mar 27, 202532.0032.0631.4531.4831.48-1.90%805,971
Mar 26, 202532.7432.7431.9432.0932.09-1.93%1,129,357
Mar 25, 202532.7432.8732.6132.7232.720.25%761,399
Mar 24, 202532.2932.6732.2532.6432.642.67%649,058
Mar 21, 202531.4031.7931.3031.7931.79-0.06%374,173
Mar 20, 202531.7032.1231.6331.8131.81-0.25%502,034
Mar 19, 202531.5132.1431.4031.8931.891.59%480,338
Mar 18, 202531.6931.6931.2131.3931.39-1.29%549,898
Mar 17, 202531.4232.0131.3431.8031.801.47%785,006
Mar 14, 202530.8031.3730.7731.3431.343.16%555,649
Mar 13, 202531.0131.0130.2130.3830.38-2.50%831,259
Mar 12, 202531.4031.5830.7831.1631.161.33%631,974
Mar 11, 202530.7531.1930.4430.7530.750.10%637,272
Mar 10, 202531.3631.3730.4030.7230.72-3.64%818,270
Mar 7, 202531.4531.9230.9131.8831.881.30%986,810
Mar 6, 202532.2032.4031.3531.4731.47-3.79%1,099,708
Mar 5, 202532.3732.7232.0132.7132.711.08%519,599
Mar 4, 202532.2132.9131.6232.3632.36-0.31%1,217,259
Mar 3, 202533.4033.4732.2232.4632.46-1.79%830,359
Feb 28, 202532.5333.0532.3333.0533.050.79%1,008,715
Feb 27, 202533.6933.7432.7632.7932.79-1.89%637,237
Feb 26, 202533.3633.7833.2233.4233.420.45%594,301
Feb 25, 202533.5533.5532.8033.2733.27-1.10%626,350
Feb 24, 202534.0034.0133.2533.6433.64-0.97%753,279
Feb 21, 202535.1635.1633.9233.9733.97-3.08%515,040
Feb 20, 202535.4735.4734.5735.0535.05-1.32%1,197,124
Feb 19, 202535.8235.8235.4235.5235.52-0.98%714,924
Feb 18, 202535.7635.8735.5535.8735.860.84%1,060,098
Feb 14, 202535.6535.6535.4135.5735.57-0.14%1,019,092
Feb 13, 202535.3835.6335.1535.6235.612.09%977,217