Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
NASDAQ: COWG · Real-Time Price · USD
34.47
-0.42 (-1.20%)
At close: Aug 1, 2025, 4:00 PM
34.46
-0.01 (-0.03%)
After-hours: Aug 1, 2025, 4:15 PM EDT
COWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.69 | 34.73 | 34.17 | 34.47 | 34.47 | -1.20% | 886,879 |
| Jul 31, 2025 | 35.25 | 35.34 | 34.82 | 34.89 | 34.89 | -0.60% | 694,276 |
| Jul 30, 2025 | 35.29 | 35.31 | 34.94 | 35.10 | 35.10 | -0.31% | 485,253 |
| Jul 29, 2025 | 35.46 | 35.51 | 35.10 | 35.21 | 35.21 | -0.71% | 772,236 |
| Jul 28, 2025 | 35.59 | 35.60 | 35.39 | 35.46 | 35.46 | -0.14% | 648,283 |
| Jul 25, 2025 | 35.40 | 35.58 | 35.34 | 35.51 | 35.51 | 0.51% | 458,221 |
| Jul 24, 2025 | 35.35 | 35.38 | 35.25 | 35.33 | 35.33 | -0.08% | 1,346,459 |
| Jul 23, 2025 | 35.25 | 35.36 | 35.06 | 35.36 | 35.36 | 0.65% | 651,620 |
| Jul 22, 2025 | 35.15 | 35.19 | 34.91 | 35.13 | 35.13 | 0.29% | 889,752 |
| Jul 21, 2025 | 35.16 | 35.24 | 35.00 | 35.03 | 35.03 | -0.03% | 943,277 |
| Jul 18, 2025 | 35.14 | 35.14 | 34.90 | 35.04 | 35.04 | 0.29% | 739,722 |
| Jul 17, 2025 | 34.76 | 34.98 | 34.71 | 34.94 | 34.94 | 0.60% | 998,227 |
| Jul 16, 2025 | 34.75 | 34.75 | 34.32 | 34.73 | 34.73 | 0.20% | 994,406 |
| Jul 15, 2025 | 35.02 | 35.03 | 34.65 | 34.66 | 34.66 | -0.69% | 965,394 |
| Jul 14, 2025 | 34.61 | 34.94 | 34.58 | 34.90 | 34.90 | 0.93% | 617,312 |
| 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 |