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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	34.79	35.24	35.24	35.37	34.78	861,536
August 21, 2025	34.62	34.67	34.67	34.73	34.48	597,334
August 20, 2025	34.69	34.75	34.75	34.78	34.34	504,600
August 19, 2025	35.12	34.72	34.72	35.12	34.65	705,300
August 18, 2025	35.01	35.1	35.1	35.1	34.96	504,900
August 15, 2025	35	35	35	35.08	34.92	388,444
August 14, 2025	35.19	35.02	35.02	35.19	34.85	1.16M
August 13, 2025	35.24	35.39	35.39	35.39	35.07	701,800
August 12, 2025	34.85	35.09	35.09	35.09	34.71	502,018
August 11, 2025	35.02	34.73	34.73	35.18	34.66	407,211
August 08, 2025	35.13	35.06	35.06	35.24	34.96	384,500
August 07, 2025	35.5	34.95	34.95	35.5	34.64	1.02M
August 06, 2025	34.95	35.15	35.15	35.15	34.84	547,700
August 05, 2025	35.29	34.82	34.82	35.29	34.76	670,400
August 04, 2025	34.78	35.12	35.12	35.12	34.75	397,012
August 01, 2025	34.69	34.47	34.47	34.73	34.17	886,900
July 31, 2025	35.25	34.89	34.89	35.34	34.82	694,300
July 30, 2025	35.29	35.1	35.1	35.31	34.94	485,300
July 29, 2025	35.46	35.21	35.21	35.51	35.1	772,236
July 28, 2025	35.59	35.46	35.46	35.6	35.39	648,300
July 25, 2025	35.4	35.51	35.51	35.58	35.34	458,221
July 24, 2025	35.35	35.33	35.33	35.38	35.25	1.35M
July 23, 2025	35.25	35.36	35.36	35.36	35.06	651,620
July 22, 2025	35.15	35.13	35.13	35.19	34.91	889,800
July 21, 2025	35.16	35.03	35.03	35.24	35	943,300
July 18, 2025	35.14	35.04	35.04	35.14	34.9	739,722
July 17, 2025	34.76	34.94	34.94	34.98	34.71	998,227
July 16, 2025	34.75	34.73	34.73	34.75	34.32	994,406
July 15, 2025	35.02	34.66	34.66	35.03	34.65	965,400
July 14, 2025	34.61	34.9	34.9	34.94	34.58	617,312
July 11, 2025	34.9	34.58	34.58	34.9	34.56	740,144
July 10, 2025	35.34	35.02	35.02	35.37	34.9	836,234
July 09, 2025	35.32	35.36	35.36	35.36	35.08	1.18M
July 08, 2025	35.33	35.19	35.19	35.33	35.07	804,718
July 07, 2025	35.23	35.23	35.23	35.37	35.05	896,427
July 03, 2025	35.23	35.45	35.45	35.5	35.18	656,400
July 02, 2025	34.88	35.02	35.02	35.02	34.76	800,200
July 01, 2025	35.06	34.93	34.93	35.1	34.7	911,900
June 30, 2025	34.99	35.11	35.11	35.14	34.94	660,341
June 27, 2025	34.92	34.81	34.81	35.02	34.67	557,351
June 26, 2025	34.74	34.85	34.85	34.88	34.58	497,900
June 25, 2025	34.89	34.56	34.56	34.89	34.51	911,535
June 24, 2025	34.71	34.83	34.83	34.86	34.56	1.11M
June 23, 2025	34.35	34.46	34.46	34.48	34.07	609,600
June 20, 2025	34.79	34.22	34.22	34.79	34.12	494,937
June 18, 2025	34.71	34.56	34.56	34.78	34.39	808,427
June 17, 2025	34.76	34.61	34.61	34.87	34.53	426,773
June 16, 2025	34.75	34.9	34.9	35.08	34.75	580,744
June 13, 2025	34.62	34.45	34.45	34.87	34.37	954,552
June 12, 2025	34.87	34.92	34.92	34.99	34.78	804,400
June 11, 2025	35.07	34.89	34.89	35.21	34.82	645,100
June 10, 2025	35.15	34.97	34.97	35.19	34.71	1.13M
June 09, 2025	35.25	35.04	35.04	35.25	34.94	1.53M
June 06, 2025	35.25	35.19	35.19	35.31	35.09	584,300
June 05, 2025	35.25	35	35	35.44	34.83	826,900
June 04, 2025	35.08	35.11	35.11	35.24	34.94	1.15M
June 03, 2025	34.8	35.05	35.05	35.06	34.65	726,241
June 02, 2025	34.45	34.75	34.75	34.75	34.16	1.29M
May 30, 2025	34.24	34.46	34.46	34.5	33.84	405,328
May 29, 2025	34.79	34.3	34.3	34.8	34.13	727,300

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