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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	35.87	36.24	36.24	36.31	35.84	549,036
October 22, 2025	35.95	35.68	35.68	36.01	35.28	925,013
October 21, 2025	35.91	35.97	35.97	36.05	35.65	434,515
October 20, 2025	35.93	36.02	36.02	36.12	35.88	543,525
October 17, 2025	35.67	35.67	35.67	35.75	35.28	603,214
October 16, 2025	36.14	35.79	35.79	36.2	35.54	835,800
October 15, 2025	36.05	35.89	35.89	36.16	35.53	717,732
October 14, 2025	35.32	35.64	35.64	35.91	35.15	547,906
October 13, 2025	35.99	35.94	35.94	36	35.69	585,500
October 10, 2025	36.7	35.29	35.29	36.71	35.27	826,800
October 09, 2025	36.83	36.63	36.63	36.83	36.42	549,700
October 08, 2025	36.53	36.83	36.83	36.83	36.43	476,540
October 07, 2025	36.91	36.35	36.35	36.91	36.17	759,000
October 06, 2025	36.94	36.78	36.78	37.17	36.74	600,500
October 03, 2025	36.88	36.5	36.5	36.88	36.46	653,800
October 02, 2025	36.74	36.76	36.76	36.8	36.45	510,030
October 01, 2025	36.15	36.46	36.46	36.51	36.15	845,700
September 30, 2025	36.32	36.3	36.3	36.42	36.02	654,100
September 29, 2025	36.58	36.34	36.34	36.6	36.31	570,553
September 26, 2025	36.02	36.2	36.2	36.21	35.91	405,200
September 25, 2025	35.84	35.94	35.94	36	35.58	675,720
September 24, 2025	36.46	36.15	36.15	36.46	36.06	577,817
September 23, 2025	36.69	36.52	36.52	36.7	36.42	650,731
September 22, 2025	36.5	36.66	36.66	36.7	36.46	538,321
September 19, 2025	36.64	36.64	36.64	36.69	36.42	605,603
September 18, 2025	36.34	36.58	36.58	36.63	36.33	560,729
September 17, 2025	36.02	36.09	36.09	36.24	35.77	586,700
September 16, 2025	36.16	35.98	35.98	36.16	35.88	507,302
September 15, 2025	36.03	36.1	36.1	36.15	35.99	599,411
September 12, 2025	36.18	36	36	36.23	35.97	382,734
September 11, 2025	35.9	36.2	36.2	36.23	35.81	844,900
September 10, 2025	35.87	35.77	35.77	35.96	35.64	716,000
September 09, 2025	35.78	35.74	35.74	35.8	35.57	835,535
September 08, 2025	35.51	35.73	35.73	35.74	35.5	831,938
September 05, 2025	35.38	35.37	35.37	35.5	35.02	662,998
September 04, 2025	34.8	35.03	35.03	35.05	34.7	678,803
September 03, 2025	34.84	34.9	34.86	34.95	34.74	834,012
September 02, 2025	34.73	34.89	34.85	34.92	34.61	567,700
August 29, 2025	35.23	35.09	35.05	35.3	34.96	630,829
August 28, 2025	35.1	35.25	35.21	35.27	35.02	682,533
August 27, 2025	35.1	35.12	35.08	35.19	35.05	841,207
August 26, 2025	34.94	34.99	34.95	35.06	34.9	812,400
August 25, 2025	35.23	34.91	34.87	35.23	34.9	581,126
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

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