Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
NASDAQ: COWG · Real-Time Price · USD
31.32
+0.31 (1.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
COWG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 31.01 | 31.37 | 30.93 | 31.37 | 31.37 | 1.16% | 676,453 |
Apr 24, 2025 | 30.20 | 31.09 | 30.09 | 31.01 | 31.01 | 3.37% | 496,372 |
Apr 23, 2025 | 30.14 | 30.59 | 29.85 | 30.00 | 30.00 | 2.81% | 621,917 |
Apr 22, 2025 | 28.87 | 29.35 | 28.71 | 29.18 | 29.18 | 2.39% | 368,255 |
Apr 21, 2025 | 29.09 | 29.13 | 28.16 | 28.50 | 28.50 | -2.90% | 647,022 |
Apr 17, 2025 | 29.55 | 29.55 | 29.14 | 29.35 | 29.35 | 0.07% | 888,477 |
Apr 16, 2025 | 29.53 | 29.82 | 28.92 | 29.33 | 29.33 | -1.81% | 376,510 |
Apr 15, 2025 | 29.64 | 29.93 | 29.62 | 29.87 | 29.87 | 1.08% | 361,520 |
Apr 14, 2025 | 29.97 | 30.11 | 29.25 | 29.55 | 29.55 | 0.72% | 354,794 |
Apr 11, 2025 | 28.98 | 29.42 | 28.48 | 29.34 | 29.34 | 1.28% | 541,621 |
Apr 10, 2025 | 29.58 | 29.58 | 28.14 | 28.97 | 28.97 | -4.10% | 1,002,481 |
Apr 9, 2025 | 27.24 | 30.34 | 26.96 | 30.21 | 30.21 | 10.26% | 1,577,115 |
Apr 8, 2025 | 28.92 | 29.02 | 26.94 | 27.40 | 27.40 | -1.62% | 1,567,245 |
Apr 7, 2025 | 26.48 | 29.00 | 26.20 | 27.85 | 27.85 | 0.87% | 1,068,999 |
Apr 4, 2025 | 28.79 | 28.80 | 27.44 | 27.61 | 27.61 | -7.01% | 1,491,302 |
Apr 3, 2025 | 30.17 | 30.36 | 29.56 | 29.69 | 29.69 | -5.69% | 1,106,949 |
Apr 2, 2025 | 30.69 | 31.65 | 30.65 | 31.48 | 31.48 | 1.32% | 619,027 |
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 |