Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
NASDAQ: COWG · Real-Time Price · USD
35.11
-0.08 (-0.23%)
At close: Nov 7, 2025, 4:00 PM EST
35.11
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:15 PM EST
COWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 34.83 | 35.07 | 34.39 | 35.07 | - | -0.34% | 1,278,225 |
| 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 |
| Oct 9, 2025 | 36.83 | 36.83 | 36.42 | 36.63 | 36.63 | -0.54% | 549,666 |
| Oct 8, 2025 | 36.53 | 36.83 | 36.43 | 36.83 | 36.83 | 1.32% | 476,541 |
| 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 |