Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
NASDAQ: COWG · Real-Time Price · USD
31.07
+0.28 (0.91%)
At close: Apr 1, 2025, 4:00 PM
31.09
+0.02 (0.06%)
After-hours: Apr 1, 2025, 6:14 PM EDT
COWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 30.76 | 31.11 | 30.38 | 31.07 | 31.07 | 0.91% | 803,656 |
| Mar 31, 2025 | 30.38 | 30.85 | 29.97 | 30.79 | 30.79 | -0.26% | 678,959 |
| Mar 28, 2025 | 31.52 | 31.52 | 30.73 | 30.87 | 30.87 | -1.94% | 576,656 |
| Mar 27, 2025 | 32.00 | 32.06 | 31.45 | 31.48 | 31.48 | -1.90% | 805,971 |
| Mar 26, 2025 | 32.74 | 32.74 | 31.94 | 32.09 | 32.09 | -1.93% | 1,129,357 |
| Mar 25, 2025 | 32.74 | 32.87 | 32.61 | 32.72 | 32.72 | 0.25% | 761,399 |
| Mar 24, 2025 | 32.29 | 32.67 | 32.25 | 32.64 | 32.64 | 2.67% | 649,058 |
| Mar 21, 2025 | 31.40 | 31.79 | 31.30 | 31.79 | 31.79 | -0.06% | 374,173 |
| Mar 20, 2025 | 31.70 | 32.12 | 31.63 | 31.81 | 31.81 | -0.25% | 502,034 |
| Mar 19, 2025 | 31.51 | 32.14 | 31.40 | 31.89 | 31.89 | 1.59% | 480,338 |
| Mar 18, 2025 | 31.69 | 31.69 | 31.21 | 31.39 | 31.39 | -1.29% | 549,898 |
| Mar 17, 2025 | 31.42 | 32.01 | 31.34 | 31.80 | 31.80 | 1.47% | 785,006 |
| Mar 14, 2025 | 30.80 | 31.37 | 30.77 | 31.34 | 31.34 | 3.16% | 555,649 |
| Mar 13, 2025 | 31.01 | 31.01 | 30.21 | 30.38 | 30.38 | -2.50% | 831,259 |
| Mar 12, 2025 | 31.40 | 31.58 | 30.78 | 31.16 | 31.16 | 1.33% | 631,974 |
| Mar 11, 2025 | 30.75 | 31.19 | 30.44 | 30.75 | 30.75 | 0.10% | 637,272 |
| Mar 10, 2025 | 31.36 | 31.37 | 30.40 | 30.72 | 30.72 | -3.64% | 818,270 |
| Mar 7, 2025 | 31.45 | 31.92 | 30.91 | 31.88 | 31.88 | 1.30% | 986,810 |
| Mar 6, 2025 | 32.20 | 32.40 | 31.35 | 31.47 | 31.47 | -3.79% | 1,099,708 |
| Mar 5, 2025 | 32.37 | 32.72 | 32.01 | 32.71 | 32.71 | 1.08% | 519,599 |
| Mar 4, 2025 | 32.21 | 32.91 | 31.62 | 32.36 | 32.36 | -0.31% | 1,217,259 |
| Mar 3, 2025 | 33.40 | 33.47 | 32.22 | 32.46 | 32.46 | -1.79% | 830,359 |
| Feb 28, 2025 | 32.53 | 33.05 | 32.33 | 33.05 | 33.05 | 0.79% | 1,008,715 |
| Feb 27, 2025 | 33.69 | 33.74 | 32.76 | 32.79 | 32.79 | -1.89% | 637,237 |
| Feb 26, 2025 | 33.36 | 33.78 | 33.22 | 33.42 | 33.42 | 0.45% | 594,301 |
| Feb 25, 2025 | 33.55 | 33.55 | 32.80 | 33.27 | 33.27 | -1.10% | 626,350 |
| Feb 24, 2025 | 34.00 | 34.01 | 33.25 | 33.64 | 33.64 | -0.97% | 753,279 |
| Feb 21, 2025 | 35.16 | 35.16 | 33.92 | 33.97 | 33.97 | -3.08% | 515,040 |
| Feb 20, 2025 | 35.47 | 35.47 | 34.57 | 35.05 | 35.05 | -1.32% | 1,197,124 |
| Feb 19, 2025 | 35.82 | 35.82 | 35.42 | 35.52 | 35.52 | -0.98% | 714,924 |
| Feb 18, 2025 | 35.76 | 35.87 | 35.55 | 35.87 | 35.86 | 0.84% | 1,060,098 |
| Feb 14, 2025 | 35.65 | 35.65 | 35.41 | 35.57 | 35.57 | -0.14% | 1,019,092 |
| Feb 13, 2025 | 35.38 | 35.63 | 35.15 | 35.62 | 35.61 | 2.09% | 977,217 |
| Feb 12, 2025 | 34.49 | 34.92 | 34.34 | 34.89 | 34.89 | 0.26% | 833,967 |
| Feb 11, 2025 | 35.11 | 35.12 | 34.65 | 34.80 | 34.80 | -1.47% | 860,617 |
| Feb 10, 2025 | 35.29 | 35.41 | 34.96 | 35.32 | 35.32 | 1.00% | 648,982 |
| Feb 7, 2025 | 35.37 | 35.65 | 34.93 | 34.97 | 34.97 | 0.29% | 853,502 |
| Feb 6, 2025 | 34.94 | 34.94 | 34.54 | 34.87 | 34.87 | 0.06% | 619,340 |
| Feb 5, 2025 | 34.56 | 34.85 | 34.43 | 34.85 | 34.85 | 0.96% | 668,046 |
| Feb 4, 2025 | 34.26 | 34.54 | 34.19 | 34.52 | 34.52 | 1.89% | 754,130 |
| Feb 3, 2025 | 33.31 | 34.04 | 33.20 | 33.88 | 33.88 | - | 1,274,436 |
| Jan 31, 2025 | 34.16 | 34.37 | 33.79 | 33.88 | 33.88 | 0.15% | 368,423 |
| Jan 30, 2025 | 33.81 | 33.95 | 33.64 | 33.83 | 33.83 | 0.68% | 1,186,389 |
| Jan 29, 2025 | 33.77 | 33.77 | 33.38 | 33.60 | 33.60 | -0.47% | 377,091 |
| Jan 28, 2025 | 33.18 | 33.84 | 32.99 | 33.76 | 33.76 | 2.18% | 423,839 |
| Jan 27, 2025 | 33.14 | 33.43 | 32.77 | 33.04 | 33.04 | -2.48% | 478,968 |
| Jan 24, 2025 | 34.05 | 34.15 | 33.80 | 33.88 | 33.88 | -0.26% | 385,699 |
| Jan 23, 2025 | 33.71 | 33.97 | 33.57 | 33.97 | 33.97 | 0.35% | 919,114 |
| Jan 22, 2025 | 33.81 | 33.96 | 33.74 | 33.85 | 33.85 | 0.77% | 405,036 |
| Jan 21, 2025 | 33.53 | 33.67 | 33.25 | 33.59 | 33.59 | 1.02% | 378,986 |