Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
NASDAQ: COWG · Real-Time Price · USD
36.35
-0.43 (-1.17%)
Oct 7, 2025, 4:00 PM EDT - Market closed
COWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 36.91 | 36.91 | 36.17 | 36.35 | 36.35 | -1.17% | 758,998 |
| Oct 6, 2025 | 36.94 | 37.17 | 36.75 | 36.78 | 36.78 | 0.77% | 600,483 |
| Oct 3, 2025 | 36.88 | 36.88 | 36.46 | 36.50 | 36.50 | -0.71% | 653,777 |
| Oct 2, 2025 | 36.74 | 36.80 | 36.45 | 36.76 | 36.76 | 0.82% | 510,030 |
| Oct 1, 2025 | 36.15 | 36.51 | 36.15 | 36.46 | 36.46 | 0.44% | 845,652 |
| Sep 30, 2025 | 36.32 | 36.42 | 36.02 | 36.30 | 36.30 | -0.11% | 654,062 |
| Sep 29, 2025 | 36.58 | 36.60 | 36.31 | 36.34 | 36.34 | 0.39% | 570,553 |
| Sep 26, 2025 | 36.02 | 36.21 | 35.91 | 36.20 | 36.20 | 0.72% | 405,158 |
| Sep 25, 2025 | 35.84 | 36.00 | 35.58 | 35.94 | 35.94 | -0.58% | 675,720 |
| Sep 24, 2025 | 36.46 | 36.46 | 36.07 | 36.15 | 36.15 | -1.01% | 577,817 |
| Sep 23, 2025 | 36.69 | 36.70 | 36.42 | 36.52 | 36.52 | -0.38% | 650,731 |
| Sep 22, 2025 | 36.50 | 36.70 | 36.46 | 36.66 | 36.66 | 0.05% | 538,321 |
| Sep 19, 2025 | 36.64 | 36.69 | 36.42 | 36.64 | 36.64 | 0.16% | 605,603 |
| Sep 18, 2025 | 36.34 | 36.63 | 36.33 | 36.58 | 36.58 | 1.36% | 560,729 |
| Sep 17, 2025 | 36.02 | 36.24 | 35.77 | 36.09 | 36.09 | 0.31% | 586,685 |
| Sep 16, 2025 | 36.16 | 36.16 | 35.88 | 35.98 | 35.98 | -0.33% | 507,302 |
| Sep 15, 2025 | 36.03 | 36.15 | 35.99 | 36.10 | 36.10 | 0.28% | 599,411 |
| Sep 12, 2025 | 36.18 | 36.23 | 35.97 | 36.00 | 36.00 | -0.55% | 382,734 |
| Sep 11, 2025 | 35.90 | 36.23 | 35.81 | 36.20 | 36.20 | 1.20% | 844,897 |
| Sep 10, 2025 | 35.87 | 35.96 | 35.64 | 35.77 | 35.77 | 0.08% | 715,998 |
| Sep 9, 2025 | 35.78 | 35.80 | 35.57 | 35.74 | 35.74 | 0.03% | 835,535 |
| Sep 8, 2025 | 35.51 | 35.74 | 35.50 | 35.73 | 35.73 | 1.02% | 831,938 |
| Sep 5, 2025 | 35.38 | 35.50 | 35.03 | 35.37 | 35.37 | 0.97% | 663,212 |
| Sep 4, 2025 | 34.80 | 35.05 | 34.70 | 35.03 | 35.03 | 0.37% | 678,803 |
| Sep 3, 2025 | 34.84 | 34.95 | 34.74 | 34.90 | 34.86 | 0.03% | 834,007 |
| Sep 2, 2025 | 34.73 | 34.92 | 34.61 | 34.89 | 34.85 | -0.57% | 567,676 |
| Aug 29, 2025 | 35.23 | 35.30 | 34.96 | 35.09 | 35.05 | -0.45% | 630,829 |
| Aug 28, 2025 | 35.10 | 35.27 | 35.02 | 35.25 | 35.21 | 0.37% | 682,533 |
| Aug 27, 2025 | 35.10 | 35.19 | 35.05 | 35.12 | 35.08 | 0.37% | 841,207 |
| Aug 26, 2025 | 34.94 | 35.06 | 34.90 | 34.99 | 34.95 | 0.23% | 812,363 |
| Aug 25, 2025 | 35.23 | 35.23 | 34.90 | 34.91 | 34.87 | -0.94% | 581,126 |
| Aug 22, 2025 | 34.79 | 35.37 | 34.78 | 35.24 | 35.20 | 1.64% | 861,536 |
| Aug 21, 2025 | 34.62 | 34.73 | 34.48 | 34.67 | 34.63 | -0.23% | 597,334 |
| Aug 20, 2025 | 34.69 | 34.78 | 34.34 | 34.75 | 34.71 | 0.09% | 504,567 |
| Aug 19, 2025 | 35.12 | 35.12 | 34.65 | 34.72 | 34.68 | -1.08% | 705,294 |
| Aug 18, 2025 | 35.01 | 35.11 | 34.96 | 35.10 | 35.06 | 0.29% | 504,859 |
| Aug 15, 2025 | 35.00 | 35.08 | 34.92 | 35.00 | 34.96 | -0.06% | 388,444 |
| Aug 14, 2025 | 35.19 | 35.19 | 34.85 | 35.02 | 34.98 | -1.05% | 1,162,464 |
| Aug 13, 2025 | 35.24 | 35.39 | 35.07 | 35.39 | 35.35 | 0.85% | 701,795 |
| Aug 12, 2025 | 34.85 | 35.09 | 34.71 | 35.09 | 35.05 | 1.04% | 502,018 |
| Aug 11, 2025 | 35.02 | 35.18 | 34.66 | 34.73 | 34.69 | -0.94% | 407,211 |
| Aug 8, 2025 | 35.13 | 35.24 | 34.96 | 35.06 | 35.02 | 0.31% | 384,484 |
| Aug 7, 2025 | 35.50 | 35.50 | 34.65 | 34.95 | 34.91 | -0.57% | 1,017,018 |
| Aug 6, 2025 | 34.95 | 35.15 | 34.84 | 35.15 | 35.11 | 0.95% | 547,690 |
| Aug 5, 2025 | 35.29 | 35.29 | 34.76 | 34.82 | 34.78 | -0.85% | 670,350 |
| Aug 4, 2025 | 34.78 | 35.12 | 34.75 | 35.12 | 35.08 | 1.89% | 397,012 |
| Aug 1, 2025 | 34.69 | 34.73 | 34.17 | 34.47 | 34.43 | -1.20% | 886,879 |
| Jul 31, 2025 | 35.25 | 35.34 | 34.82 | 34.89 | 34.85 | -0.60% | 694,276 |
| Jul 30, 2025 | 35.29 | 35.31 | 34.94 | 35.10 | 35.06 | -0.31% | 485,253 |
| Jul 29, 2025 | 35.46 | 35.51 | 35.10 | 35.21 | 35.17 | -0.71% | 772,236 |