Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
NASDAQ: COWG · Real-Time Price · USD
35.63
+0.64 (1.83%)
At close: Dec 19, 2025, 4:00 PM EST
35.65
+0.02 (0.06%)
After-hours: Dec 19, 2025, 5:34 PM EST
COWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 35.06 | 35.74 | 35.06 | 35.63 | 35.63 | 1.83% | 587,255 |
| Dec 18, 2025 | 35.01 | 35.28 | 34.91 | 34.99 | 34.99 | 1.10% | 614,784 |
| Dec 17, 2025 | 35.13 | 35.29 | 34.60 | 34.61 | 34.61 | -1.11% | 389,029 |
| Dec 16, 2025 | 34.89 | 35.12 | 34.72 | 35.00 | 35.00 | -0.08% | 496,329 |
| Dec 15, 2025 | 35.45 | 35.46 | 35.01 | 35.03 | 35.03 | -0.55% | 311,053 |
| Dec 12, 2025 | 36.04 | 36.04 | 35.12 | 35.22 | 35.22 | -2.30% | 604,915 |
| Dec 11, 2025 | 35.67 | 36.12 | 35.49 | 36.05 | 36.05 | 0.73% | 357,918 |
| Dec 10, 2025 | 35.63 | 35.95 | 35.47 | 35.79 | 35.79 | 0.55% | 836,081 |
| Dec 9, 2025 | 35.42 | 35.69 | 35.42 | 35.59 | 35.59 | 0.01% | 319,900 |
| Dec 8, 2025 | 35.71 | 35.75 | 35.52 | 35.59 | 35.59 | 0.08% | 443,344 |
| Dec 5, 2025 | 35.34 | 35.68 | 35.34 | 35.56 | 35.56 | 0.79% | 398,150 |
| Dec 4, 2025 | 35.18 | 35.35 | 35.03 | 35.28 | 35.28 | 0.26% | 529,681 |
| Dec 3, 2025 | 34.86 | 35.21 | 34.82 | 35.19 | 35.19 | 0.96% | 361,592 |
| Dec 2, 2025 | 35.08 | 35.32 | 34.84 | 34.86 | 34.86 | - | 762,682 |
| Dec 1, 2025 | 34.64 | 35.13 | 34.63 | 34.86 | 34.86 | -0.41% | 567,309 |
| Nov 28, 2025 | 34.89 | 35.00 | 34.79 | 35.00 | 35.00 | 0.84% | 198,480 |
| Nov 26, 2025 | 34.68 | 34.88 | 34.56 | 34.71 | 34.71 | 0.46% | 531,266 |
| Nov 25, 2025 | 34.06 | 34.61 | 33.90 | 34.55 | 34.55 | 1.38% | 418,221 |
| Nov 24, 2025 | 33.69 | 34.14 | 33.65 | 34.08 | 34.08 | 1.82% | 649,737 |
| Nov 21, 2025 | 33.15 | 33.77 | 32.77 | 33.47 | 33.47 | 1.00% | 1,011,582 |
| Nov 20, 2025 | 34.54 | 34.63 | 33.06 | 33.14 | 33.14 | -2.36% | 811,008 |
| Nov 19, 2025 | 33.94 | 34.25 | 33.69 | 33.94 | 33.94 | 0.21% | 840,269 |
| Nov 18, 2025 | 33.92 | 34.16 | 33.61 | 33.87 | 33.87 | -0.70% | 683,863 |
| Nov 17, 2025 | 34.55 | 34.75 | 33.89 | 34.11 | 34.11 | -1.56% | 1,016,216 |
| Nov 14, 2025 | 34.14 | 35.01 | 34.09 | 34.65 | 34.65 | -0.23% | 1,159,971 |
| Nov 13, 2025 | 35.40 | 35.40 | 34.62 | 34.73 | 34.73 | -2.36% | 1,760,468 |
| Nov 12, 2025 | 35.86 | 35.86 | 35.44 | 35.57 | 35.57 | -0.36% | 1,254,988 |
| Nov 11, 2025 | 35.69 | 35.77 | 35.45 | 35.70 | 35.70 | -0.20% | 326,526 |
| Nov 10, 2025 | 35.63 | 35.86 | 35.40 | 35.77 | 35.77 | 1.88% | 1,134,983 |
| Nov 7, 2025 | 34.93 | 35.11 | 34.35 | 35.11 | 35.11 | -0.23% | 1,282,533 |
| Nov 6, 2025 | 35.85 | 35.86 | 35.05 | 35.19 | 35.19 | -1.92% | 1,300,844 |
| Nov 5, 2025 | 35.63 | 36.03 | 35.57 | 35.88 | 35.88 | 0.59% | 820,654 |
| Nov 4, 2025 | 36.02 | 36.13 | 35.63 | 35.67 | 35.67 | -2.65% | 671,670 |
| Nov 3, 2025 | 36.71 | 36.77 | 36.25 | 36.64 | 36.64 | 0.22% | 621,129 |
| Oct 31, 2025 | 36.51 | 36.76 | 36.32 | 36.56 | 36.56 | 0.83% | 864,056 |
| Oct 30, 2025 | 36.32 | 36.65 | 36.21 | 36.26 | 36.26 | -0.52% | 1,058,722 |
| Oct 29, 2025 | 36.70 | 36.72 | 36.23 | 36.45 | 36.45 | -0.36% | 569,783 |
| Oct 28, 2025 | 36.72 | 36.73 | 36.54 | 36.58 | 36.58 | -0.38% | 627,527 |
| Oct 27, 2025 | 36.72 | 36.79 | 36.63 | 36.72 | 36.72 | 0.80% | 764,306 |
| Oct 24, 2025 | 36.51 | 36.62 | 36.42 | 36.43 | 36.43 | 0.52% | 411,341 |
| Oct 23, 2025 | 35.87 | 36.31 | 35.84 | 36.24 | 36.24 | 1.57% | 549,036 |
| Oct 22, 2025 | 35.95 | 36.01 | 35.29 | 35.68 | 35.68 | -0.81% | 925,013 |
| Oct 21, 2025 | 35.91 | 36.05 | 35.65 | 35.97 | 35.97 | -0.14% | 434,515 |
| Oct 20, 2025 | 35.93 | 36.12 | 35.88 | 36.02 | 36.02 | 0.98% | 543,525 |
| Oct 17, 2025 | 35.67 | 35.75 | 35.28 | 35.67 | 35.67 | -0.34% | 603,214 |
| Oct 16, 2025 | 36.14 | 36.20 | 35.54 | 35.79 | 35.79 | -0.28% | 835,800 |
| Oct 15, 2025 | 36.05 | 36.16 | 35.53 | 35.89 | 35.89 | 0.70% | 717,732 |
| Oct 14, 2025 | 35.32 | 35.91 | 35.15 | 35.64 | 35.64 | -0.83% | 547,906 |
| Oct 13, 2025 | 35.99 | 36.00 | 35.69 | 35.94 | 35.94 | 1.84% | 585,464 |
| Oct 10, 2025 | 36.70 | 36.71 | 35.27 | 35.29 | 35.29 | -3.66% | 826,757 |