Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
NASDAQ: COWG · Real-Time Price · USD
35.00
-0.02 (-0.06%)
Aug 15, 2025, 4:00 PM - Market closed
COWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.00 | 35.08 | 34.92 | 35.00 | 35.00 | -0.06% | 388,444 |
| Aug 14, 2025 | 35.19 | 35.19 | 34.85 | 35.02 | 35.02 | -1.05% | 1,162,464 |
| Aug 13, 2025 | 35.24 | 35.39 | 35.07 | 35.39 | 35.39 | 0.85% | 701,795 |
| Aug 12, 2025 | 34.85 | 35.09 | 34.71 | 35.09 | 35.09 | 1.04% | 502,018 |
| Aug 11, 2025 | 35.02 | 35.18 | 34.66 | 34.73 | 34.73 | -0.94% | 407,211 |
| Aug 8, 2025 | 35.13 | 35.24 | 34.96 | 35.06 | 35.06 | 0.31% | 384,484 |
| Aug 7, 2025 | 35.50 | 35.50 | 34.65 | 34.95 | 34.95 | -0.57% | 1,017,018 |
| Aug 6, 2025 | 34.95 | 35.15 | 34.84 | 35.15 | 35.15 | 0.95% | 547,690 |
| Aug 5, 2025 | 35.29 | 35.29 | 34.76 | 34.82 | 34.82 | -0.85% | 670,350 |
| Aug 4, 2025 | 34.78 | 35.12 | 34.75 | 35.12 | 35.12 | 1.89% | 397,012 |
| Aug 1, 2025 | 34.69 | 34.73 | 34.17 | 34.47 | 34.47 | -1.20% | 886,879 |
| Jul 31, 2025 | 35.25 | 35.34 | 34.82 | 34.89 | 34.89 | -0.60% | 694,276 |
| Jul 30, 2025 | 35.29 | 35.31 | 34.94 | 35.10 | 35.10 | -0.31% | 485,253 |
| Jul 29, 2025 | 35.46 | 35.51 | 35.10 | 35.21 | 35.21 | -0.71% | 772,236 |
| Jul 28, 2025 | 35.59 | 35.60 | 35.39 | 35.46 | 35.46 | -0.14% | 648,283 |
| Jul 25, 2025 | 35.40 | 35.58 | 35.34 | 35.51 | 35.51 | 0.51% | 458,221 |
| Jul 24, 2025 | 35.35 | 35.38 | 35.25 | 35.33 | 35.33 | -0.08% | 1,346,459 |
| Jul 23, 2025 | 35.25 | 35.36 | 35.06 | 35.36 | 35.36 | 0.65% | 651,620 |
| Jul 22, 2025 | 35.15 | 35.19 | 34.91 | 35.13 | 35.13 | 0.29% | 889,752 |
| Jul 21, 2025 | 35.16 | 35.24 | 35.00 | 35.03 | 35.03 | -0.03% | 943,277 |
| Jul 18, 2025 | 35.14 | 35.14 | 34.90 | 35.04 | 35.04 | 0.29% | 739,722 |
| Jul 17, 2025 | 34.76 | 34.98 | 34.71 | 34.94 | 34.94 | 0.60% | 998,227 |
| Jul 16, 2025 | 34.75 | 34.75 | 34.32 | 34.73 | 34.73 | 0.20% | 994,406 |
| Jul 15, 2025 | 35.02 | 35.03 | 34.65 | 34.66 | 34.66 | -0.69% | 965,394 |
| Jul 14, 2025 | 34.61 | 34.94 | 34.58 | 34.90 | 34.90 | 0.93% | 617,312 |
| Jul 11, 2025 | 34.90 | 34.90 | 34.56 | 34.58 | 34.58 | -1.26% | 740,144 |
| Jul 10, 2025 | 35.34 | 35.37 | 34.90 | 35.02 | 35.02 | -0.96% | 836,234 |
| Jul 9, 2025 | 35.32 | 35.36 | 35.08 | 35.36 | 35.36 | 0.48% | 1,182,489 |
| Jul 8, 2025 | 35.33 | 35.33 | 35.07 | 35.19 | 35.19 | -0.11% | 804,718 |
| Jul 7, 2025 | 35.23 | 35.37 | 35.05 | 35.23 | 35.23 | -0.62% | 896,427 |
| Jul 3, 2025 | 35.23 | 35.50 | 35.18 | 35.45 | 35.45 | 1.23% | 656,393 |
| Jul 2, 2025 | 34.88 | 35.02 | 34.76 | 35.02 | 35.02 | 0.26% | 800,159 |
| Jul 1, 2025 | 35.06 | 35.10 | 34.70 | 34.93 | 34.93 | -0.51% | 911,865 |
| Jun 30, 2025 | 34.99 | 35.14 | 34.94 | 35.11 | 35.11 | 0.86% | 660,341 |
| Jun 27, 2025 | 34.92 | 35.02 | 34.68 | 34.81 | 34.81 | -0.11% | 557,524 |
| Jun 26, 2025 | 34.74 | 34.88 | 34.58 | 34.85 | 34.85 | 0.84% | 497,888 |
| Jun 25, 2025 | 34.89 | 34.89 | 34.51 | 34.56 | 34.56 | -0.78% | 911,535 |
| Jun 24, 2025 | 34.71 | 34.86 | 34.56 | 34.83 | 34.83 | 1.07% | 1,110,873 |
| Jun 23, 2025 | 34.35 | 34.48 | 34.07 | 34.46 | 34.46 | 0.70% | 609,557 |
| Jun 20, 2025 | 34.79 | 34.79 | 34.12 | 34.22 | 34.22 | -0.98% | 494,937 |
| Jun 18, 2025 | 34.71 | 34.78 | 34.39 | 34.56 | 34.56 | -0.14% | 808,427 |
| Jun 17, 2025 | 34.76 | 34.87 | 34.53 | 34.61 | 34.61 | -0.83% | 426,608 |
| Jun 16, 2025 | 34.75 | 35.08 | 34.75 | 34.90 | 34.90 | 1.31% | 580,744 |
| Jun 13, 2025 | 34.62 | 34.87 | 34.37 | 34.45 | 34.45 | -1.35% | 954,552 |
| Jun 12, 2025 | 34.87 | 34.99 | 34.79 | 34.92 | 34.92 | 0.09% | 804,363 |
| Jun 11, 2025 | 35.07 | 35.21 | 34.82 | 34.89 | 34.89 | -0.23% | 645,069 |
| Jun 10, 2025 | 35.15 | 35.19 | 34.71 | 34.97 | 34.97 | -0.20% | 1,129,703 |
| Jun 9, 2025 | 35.25 | 35.25 | 34.94 | 35.04 | 35.04 | -0.43% | 1,526,105 |
| Jun 6, 2025 | 35.25 | 35.31 | 35.09 | 35.19 | 35.19 | 0.54% | 584,283 |
| Jun 5, 2025 | 35.25 | 35.44 | 34.83 | 35.00 | 35.00 | -0.31% | 826,894 |