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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.15	33.47	33.47	33.76	32.77	1.01M
November 20, 2025	34.54	33.14	33.14	34.63	33.06	811,008
November 19, 2025	33.94	33.94	33.94	34.25	33.69	840,300
November 18, 2025	33.92	33.87	33.87	34.16	33.61	683,900
November 17, 2025	34.55	34.11	34.11	34.75	33.89	1.02M
November 14, 2025	34.14	34.65	34.65	35.01	34.09	1.16M
November 13, 2025	35.4	34.73	34.73	35.4	34.62	1.76M
November 12, 2025	35.84	35.57	35.57	35.84	35.44	1.25M
November 11, 2025	35.69	35.7	35.7	35.76	35.45	326,500
November 10, 2025	35.63	35.77	35.77	35.85	35.4	1.14M
November 07, 2025	34.93	35.11	35.11	35.11	34.35	1.28M
November 06, 2025	35.85	35.19	35.19	35.86	35.05	1.3M
November 05, 2025	35.63	35.88	35.88	36.03	35.57	820,700
November 04, 2025	36.02	35.67	35.67	36.13	35.63	671,700
November 03, 2025	36.71	36.64	36.64	36.77	36.25	621,129
October 31, 2025	36.51	36.56	36.56	36.76	36.32	864,100
October 30, 2025	36.32	36.26	36.26	36.65	36.21	1.06M
October 29, 2025	36.7	36.45	36.45	36.72	36.23	569,800
October 28, 2025	36.72	36.58	36.58	36.73	36.53	627,527
October 27, 2025	36.72	36.72	36.72	36.79	36.63	764,306
October 24, 2025	36.51	36.43	36.43	36.62	36.42	411,341
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

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