Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
NASDAQ: COWG · Real-Time Price · USD
34.58
-0.44 (-1.26%)
At close: Jul 11, 2025, 4:00 PM
34.64
+0.06 (0.17%)
After-hours: Jul 11, 2025, 4:41 PM EDT
COWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 34.90 | 34.90 | 34.56 | 34.58 | 34.58 | -1.26% | 740,144 |
| Jul 10, 2025 | 35.34 | 35.37 | 34.90 | 35.02 | 35.02 | -0.96% | 836,234 |
| Jul 9, 2025 | 35.32 | 35.36 | 35.08 | 35.36 | 35.36 | 0.48% | 1,182,489 |
| Jul 8, 2025 | 35.33 | 35.33 | 35.07 | 35.19 | 35.19 | -0.11% | 804,718 |
| Jul 7, 2025 | 35.23 | 35.37 | 35.05 | 35.23 | 35.23 | -0.62% | 896,427 |
| Jul 3, 2025 | 35.23 | 35.50 | 35.18 | 35.45 | 35.45 | 1.23% | 656,393 |
| Jul 2, 2025 | 34.88 | 35.02 | 34.76 | 35.02 | 35.02 | 0.26% | 800,159 |
| Jul 1, 2025 | 35.06 | 35.10 | 34.70 | 34.93 | 34.93 | -0.51% | 911,865 |
| Jun 30, 2025 | 34.99 | 35.14 | 34.94 | 35.11 | 35.11 | 0.86% | 660,341 |
| Jun 27, 2025 | 34.92 | 35.02 | 34.68 | 34.81 | 34.81 | -0.11% | 557,524 |
| Jun 26, 2025 | 34.74 | 34.88 | 34.58 | 34.85 | 34.85 | 0.84% | 497,888 |
| Jun 25, 2025 | 34.89 | 34.89 | 34.51 | 34.56 | 34.56 | -0.78% | 911,535 |
| Jun 24, 2025 | 34.71 | 34.86 | 34.56 | 34.83 | 34.83 | 1.07% | 1,110,873 |
| Jun 23, 2025 | 34.35 | 34.48 | 34.07 | 34.46 | 34.46 | 0.70% | 609,557 |
| Jun 20, 2025 | 34.79 | 34.79 | 34.12 | 34.22 | 34.22 | -0.98% | 494,937 |
| Jun 18, 2025 | 34.71 | 34.78 | 34.39 | 34.56 | 34.56 | -0.14% | 808,427 |
| Jun 17, 2025 | 34.76 | 34.87 | 34.53 | 34.61 | 34.61 | -0.83% | 426,608 |
| Jun 16, 2025 | 34.75 | 35.08 | 34.75 | 34.90 | 34.90 | 1.31% | 580,744 |
| Jun 13, 2025 | 34.62 | 34.87 | 34.37 | 34.45 | 34.45 | -1.35% | 954,552 |
| Jun 12, 2025 | 34.87 | 34.99 | 34.79 | 34.92 | 34.92 | 0.09% | 804,363 |
| Jun 11, 2025 | 35.07 | 35.21 | 34.82 | 34.89 | 34.89 | -0.23% | 645,069 |
| Jun 10, 2025 | 35.15 | 35.19 | 34.71 | 34.97 | 34.97 | -0.20% | 1,129,703 |
| Jun 9, 2025 | 35.25 | 35.25 | 34.94 | 35.04 | 35.04 | -0.43% | 1,526,105 |
| Jun 6, 2025 | 35.25 | 35.31 | 35.09 | 35.19 | 35.19 | 0.54% | 584,283 |
| Jun 5, 2025 | 35.25 | 35.44 | 34.83 | 35.00 | 35.00 | -0.31% | 826,894 |
| Jun 4, 2025 | 35.08 | 35.24 | 34.94 | 35.11 | 35.10 | 0.17% | 1,147,539 |
| Jun 3, 2025 | 34.80 | 35.06 | 34.65 | 35.05 | 35.04 | 0.86% | 726,241 |
| Jun 2, 2025 | 34.45 | 34.75 | 34.16 | 34.75 | 34.74 | 0.84% | 1,291,914 |
| May 30, 2025 | 34.24 | 34.50 | 33.84 | 34.46 | 34.45 | 0.47% | 405,328 |
| May 29, 2025 | 34.79 | 34.80 | 34.13 | 34.30 | 34.29 | -0.38% | 727,291 |
| May 28, 2025 | 34.66 | 34.70 | 34.39 | 34.43 | 34.42 | -0.55% | 1,660,237 |
| May 27, 2025 | 34.57 | 34.65 | 34.29 | 34.62 | 34.61 | 1.79% | 652,426 |
| May 23, 2025 | 33.62 | 34.16 | 33.58 | 34.01 | 34.00 | -0.12% | 1,517,578 |
| May 22, 2025 | 34.09 | 34.34 | 33.96 | 34.05 | 34.04 | -0.06% | 559,138 |
| May 21, 2025 | 34.54 | 34.73 | 33.97 | 34.07 | 34.06 | -1.99% | 637,448 |
| May 20, 2025 | 34.86 | 34.90 | 34.60 | 34.76 | 34.75 | -0.43% | 868,952 |
| May 19, 2025 | 34.56 | 34.95 | 34.51 | 34.91 | 34.90 | -0.23% | 444,756 |
| May 16, 2025 | 34.88 | 34.99 | 34.64 | 34.99 | 34.98 | 0.34% | 441,935 |
| May 15, 2025 | 34.75 | 34.99 | 34.47 | 34.87 | 34.86 | 0.14% | 947,242 |
| May 14, 2025 | 34.96 | 35.14 | 34.68 | 34.82 | 34.81 | 0.09% | 715,440 |
| May 13, 2025 | 34.20 | 34.97 | 34.15 | 34.79 | 34.78 | 1.87% | 570,158 |
| May 12, 2025 | 34.20 | 34.20 | 33.65 | 34.15 | 34.14 | 3.52% | 600,270 |
| May 9, 2025 | 33.13 | 33.20 | 32.78 | 32.99 | 32.98 | 0.27% | 428,299 |
| May 8, 2025 | 32.83 | 33.17 | 32.65 | 32.90 | 32.89 | 1.11% | 478,944 |
| May 7, 2025 | 32.24 | 32.60 | 32.11 | 32.54 | 32.53 | 0.71% | 309,167 |
| May 6, 2025 | 32.36 | 32.54 | 32.05 | 32.31 | 32.30 | -1.52% | 411,708 |
| May 5, 2025 | 32.58 | 33.01 | 32.51 | 32.81 | 32.80 | 0.09% | 381,485 |
| May 2, 2025 | 32.38 | 32.86 | 32.36 | 32.78 | 32.77 | 2.57% | 401,141 |
| May 1, 2025 | 32.16 | 32.36 | 31.88 | 31.96 | 31.95 | 0.66% | 588,524 |
| Apr 30, 2025 | 31.10 | 31.80 | 30.91 | 31.75 | 31.74 | -0.09% | 575,104 |