Pacer US Large Cap Cash Cows Growth Leaders ETF - COWG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.71	34.94	34.94	35.26	34.7	1.16M
February 19, 2026	34.76	34.88	34.88	34.88	34.58	479,926
February 18, 2026	34.68	34.96	34.96	35.08	34.53	321,900
February 17, 2026	34.63	34.63	34.63	34.76	34.17	396,300
February 13, 2026	34.33	34.81	34.81	35.05	34.32	1.24M
February 12, 2026	34.87	34.25	34.25	34.97	34.1	571,800
February 11, 2026	35.34	35	35	35.34	34.66	893,520
February 10, 2026	35.48	35.28	35.28	35.51	35.23	380,628
February 09, 2026	35.13	35.54	35.54	35.62	35.04	378,500
February 06, 2026	34.41	35.17	35.17	35.18	34.39	675,100
February 05, 2026	34.12	33.93	33.93	34.53	33.83	824,900
February 04, 2026	34.84	34.41	34.41	34.85	33.96	804,934
February 03, 2026	35.67	34.82	34.82	35.67	34.47	746,600
February 02, 2026	35.14	35.44	35.44	35.64	35.14	620,800
January 30, 2026	35.81	35.32	35.32	36.12	35.21	751,600
January 29, 2026	36.69	36.27	36.27	36.69	35.72	651,300
January 28, 2026	36.84	36.63	36.63	36.84	36.47	403,036
January 27, 2026	36.55	36.62	36.62	36.63	36.4	398,902
January 26, 2026	36.24	36.42	36.42	36.59	36.21	378,622
January 23, 2026	36.14	36.17	36.17	36.27	35.98	554,500
January 22, 2026	36.43	36.22	36.22	36.43	36.15	901,200
January 21, 2026	35.84	36	36	36.19	35.62	966,006
January 20, 2026	35.62	35.71	35.71	36.04	35.62	757,002
January 16, 2026	36.37	36.14	36.14	36.4	36.05	616,726
January 15, 2026	36.57	36.27	36.27	36.65	36.23	396,300
January 14, 2026	36.27	36.19	36.19	36.33	35.97	486,700
January 13, 2026	36.51	36.4	36.4	36.57	36.32	343,728
January 12, 2026	36.13	36.41	36.41	36.47	36.13	216,222
January 09, 2026	36.12	36.25	36.25	36.37	36.06	432,900
January 08, 2026	36.28	35.99	35.99	36.29	35.93	333,023
January 07, 2026	36.28	36.45	36.45	36.55	36.15	724,314
January 06, 2026	35.82	36.34	36.34	36.36	35.79	485,912
January 05, 2026	35.72	35.71	35.71	35.83	35.62	459,100
January 02, 2026	35.48	35.39	35.39	35.53	35.11	711,715
December 31, 2025	35.55	35.21	35.21	35.55	35.2	231,440
December 30, 2025	35.75	35.6	35.6	35.75	35.59	420,403
December 29, 2025	35.66	35.79	35.73	35.89	35.66	281,900
December 26, 2025	36.02	35.93	35.87	36.02	35.84	202,300
December 24, 2025	35.85	35.92	35.92	35.97	35.8	193,896
December 23, 2025	35.86	35.89	35.89	36	35.72	377,429
December 22, 2025	35.85	35.96	35.96	36.04	35.85	456,600
December 19, 2025	35.06	35.63	35.63	35.74	35.06	587,335
December 18, 2025	35.01	34.99	34.99	35.28	34.91	614,800
December 17, 2025	35.13	34.61	34.61	35.28	34.6	389,029
December 16, 2025	34.89	35	35	35.12	34.72	496,329
December 15, 2025	35.45	35.03	35.03	35.46	35	311,100
December 12, 2025	36.04	35.22	35.22	36.04	35.12	604,915
December 11, 2025	35.67	36.05	36.05	36.12	35.49	357,918
December 10, 2025	35.63	35.79	35.79	35.95	35.47	836,100
December 09, 2025	35.42	35.59	35.59	35.68	35.42	319,900
December 08, 2025	35.71	35.59	35.59	35.75	35.52	443,344
December 05, 2025	35.34	35.56	35.56	35.67	35.34	398,150
December 04, 2025	35.18	35.28	35.28	35.35	35.03	529,700
December 03, 2025	34.86	35.19	35.19	35.21	34.82	361,600
December 02, 2025	35.08	34.86	34.86	35.32	34.84	762,700
December 01, 2025	34.64	34.86	34.86	35.13	34.63	567,309
November 28, 2025	34.89	35	35	35	34.79	198,480
November 26, 2025	34.68	34.71	34.71	34.88	34.56	531,300
November 25, 2025	34.06	34.55	34.55	34.61	33.9	418,221
November 24, 2025	33.69	34.08	34.08	34.14	33.65	649,737

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