Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)

COWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	33.62	34.16	33.58	34.01	34.01	-0.12%	1,517,578
May 22, 2025	34.09	34.34	33.96	34.05	34.05	-0.06%	559,138
May 21, 2025	34.54	34.73	33.97	34.07	34.07	-1.99%	637,448
May 20, 2025	34.86	34.90	34.60	34.76	34.76	-0.43%	868,952
May 19, 2025	34.56	34.95	34.51	34.91	34.91	-0.23%	444,756
May 16, 2025	34.88	34.99	34.64	34.99	34.99	0.34%	441,935
May 15, 2025	34.75	34.99	34.47	34.87	34.87	0.14%	947,242
May 14, 2025	34.96	35.14	34.68	34.82	34.82	0.09%	715,440
May 13, 2025	34.20	34.97	34.15	34.79	34.79	1.87%	570,158
May 12, 2025	34.20	34.20	33.65	34.15	34.15	3.52%	600,270
May 9, 2025	33.13	33.20	32.78	32.99	32.99	0.27%	428,299
May 8, 2025	32.83	33.17	32.65	32.90	32.90	1.11%	478,944
May 7, 2025	32.24	32.60	32.11	32.54	32.54	0.71%	309,167
May 6, 2025	32.36	32.54	32.05	32.31	32.31	-1.52%	411,708
May 5, 2025	32.58	33.01	32.51	32.81	32.81	0.09%	381,485
May 2, 2025	32.38	32.86	32.36	32.78	32.78	2.57%	401,141
May 1, 2025	32.16	32.36	31.88	31.96	31.96	0.66%	588,524
Apr 30, 2025	31.10	31.80	30.91	31.75	31.75	-0.09%	575,104
Apr 29, 2025	31.48	31.89	31.47	31.78	31.78	0.73%	961,906
Apr 28, 2025	31.49	31.63	31.14	31.55	31.55	0.57%	338,611
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.