Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
NASDAQ: COWG · Real-Time Price · USD
34.93
+0.55 (1.61%)
At close: Mar 9, 2026, 4:00 PM EDT
34.93
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:15 PM EDT
COWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.01 | 34.98 | 33.89 | 34.93 | 34.93 | 1.60% | 1,023,118 |
| Mar 6, 2026 | 34.30 | 34.71 | 34.24 | 34.38 | 34.38 | -1.38% | 764,795 |
| Mar 5, 2026 | 35.01 | 35.38 | 34.56 | 34.86 | 34.86 | -0.71% | 606,540 |
| Mar 4, 2026 | 34.94 | 35.20 | 34.78 | 35.11 | 35.10 | 1.07% | 391,573 |
| Mar 3, 2026 | 34.51 | 34.91 | 34.10 | 34.74 | 34.73 | -1.79% | 1,362,407 |
| Mar 2, 2026 | 34.85 | 35.45 | 34.85 | 35.37 | 35.36 | 0.20% | 847,100 |
| Feb 27, 2026 | 34.95 | 35.33 | 34.95 | 35.30 | 35.29 | -0.25% | 279,234 |
| Feb 26, 2026 | 35.43 | 35.43 | 34.98 | 35.39 | 35.38 | -0.04% | 497,384 |
| Feb 25, 2026 | 34.97 | 35.43 | 34.97 | 35.40 | 35.39 | 1.69% | 325,210 |
| Feb 24, 2026 | 34.51 | 34.93 | 34.39 | 34.81 | 34.80 | 1.07% | 961,782 |
| Feb 23, 2026 | 34.74 | 34.80 | 34.19 | 34.44 | 34.43 | -1.43% | 358,559 |
| Feb 20, 2026 | 34.71 | 35.26 | 34.70 | 34.94 | 34.93 | 0.17% | 1,156,788 |
| Feb 19, 2026 | 34.76 | 34.88 | 34.58 | 34.88 | 34.87 | -0.23% | 479,926 |
| Feb 18, 2026 | 34.68 | 35.08 | 34.54 | 34.96 | 34.95 | 0.96% | 321,872 |
| Feb 17, 2026 | 34.63 | 34.76 | 34.18 | 34.63 | 34.62 | -0.52% | 396,283 |
| Feb 13, 2026 | 34.33 | 35.05 | 34.32 | 34.81 | 34.80 | 1.64% | 1,240,472 |
| Feb 12, 2026 | 34.87 | 34.97 | 34.10 | 34.25 | 34.24 | -2.13% | 571,761 |
| Feb 11, 2026 | 35.34 | 35.34 | 34.66 | 35.00 | 34.99 | -0.80% | 893,520 |
| Feb 10, 2026 | 35.48 | 35.51 | 35.23 | 35.28 | 35.27 | -0.73% | 380,628 |
| Feb 9, 2026 | 35.13 | 35.62 | 35.04 | 35.54 | 35.53 | 1.06% | 378,499 |
| Feb 6, 2026 | 34.41 | 35.18 | 34.39 | 35.17 | 35.16 | 3.65% | 675,056 |
| Feb 5, 2026 | 34.12 | 34.53 | 33.83 | 33.93 | 33.92 | -1.39% | 824,885 |
| Feb 4, 2026 | 34.84 | 34.85 | 33.97 | 34.41 | 34.40 | -1.18% | 804,934 |
| Feb 3, 2026 | 35.67 | 35.67 | 34.47 | 34.82 | 34.81 | -1.75% | 746,573 |
| Feb 2, 2026 | 35.14 | 35.64 | 35.14 | 35.44 | 35.43 | 0.34% | 620,780 |
| Jan 30, 2026 | 35.81 | 36.12 | 35.21 | 35.32 | 35.31 | -2.62% | 751,557 |
| Jan 29, 2026 | 36.69 | 36.69 | 35.72 | 36.27 | 36.26 | -0.98% | 651,260 |
| Jan 28, 2026 | 36.84 | 36.84 | 36.47 | 36.63 | 36.62 | 0.03% | 403,036 |
| Jan 27, 2026 | 36.55 | 36.63 | 36.40 | 36.62 | 36.61 | 0.55% | 398,902 |
| Jan 26, 2026 | 36.24 | 36.59 | 36.21 | 36.42 | 36.41 | 0.69% | 378,622 |
| Jan 23, 2026 | 36.14 | 36.27 | 35.98 | 36.17 | 36.16 | -0.14% | 554,495 |
| Jan 22, 2026 | 36.43 | 36.43 | 36.15 | 36.22 | 36.21 | 0.61% | 901,161 |
| Jan 21, 2026 | 35.84 | 36.19 | 35.62 | 36.00 | 35.99 | 0.81% | 966,006 |
| Jan 20, 2026 | 35.62 | 36.04 | 35.62 | 35.71 | 35.70 | -1.19% | 757,002 |
| Jan 16, 2026 | 36.37 | 36.40 | 36.05 | 36.14 | 36.13 | -0.36% | 616,726 |
| Jan 15, 2026 | 36.57 | 36.65 | 36.23 | 36.27 | 36.26 | 0.22% | 396,297 |
| Jan 14, 2026 | 36.27 | 36.33 | 35.97 | 36.19 | 36.18 | -0.58% | 486,662 |
| Jan 13, 2026 | 36.51 | 36.57 | 36.32 | 36.40 | 36.39 | -0.03% | 343,745 |
| Jan 12, 2026 | 36.13 | 36.47 | 36.13 | 36.41 | 36.40 | 0.44% | 216,222 |
| Jan 9, 2026 | 36.12 | 36.37 | 36.06 | 36.25 | 36.24 | 0.72% | 432,871 |
| Jan 8, 2026 | 36.28 | 36.29 | 35.93 | 35.99 | 35.98 | -1.26% | 333,023 |
| Jan 7, 2026 | 36.28 | 36.55 | 36.15 | 36.45 | 36.44 | 0.30% | 724,314 |
| Jan 6, 2026 | 35.82 | 36.36 | 35.79 | 36.34 | 36.33 | 1.76% | 485,912 |
| Jan 5, 2026 | 35.72 | 35.83 | 35.62 | 35.71 | 35.70 | 0.91% | 459,056 |
| Jan 2, 2026 | 35.48 | 35.53 | 35.11 | 35.39 | 35.38 | 0.51% | 711,715 |
| Dec 31, 2025 | 35.55 | 35.55 | 35.20 | 35.21 | 35.20 | -1.08% | 231,440 |
| Dec 30, 2025 | 35.75 | 35.75 | 35.59 | 35.60 | 35.59 | -0.54% | 420,403 |
| Dec 29, 2025 | 35.66 | 35.89 | 35.66 | 35.79 | 35.72 | -0.39% | 281,897 |
| Dec 26, 2025 | 36.02 | 36.02 | 35.84 | 35.93 | 35.86 | 0.03% | 202,270 |
| Dec 24, 2025 | 35.85 | 35.97 | 35.80 | 35.92 | 35.85 | 0.09% | 193,896 |
| Dec 23, 2025 | 35.86 | 36.00 | 35.72 | 35.89 | 35.82 | -0.19% | 377,429 |
| Dec 22, 2025 | 35.85 | 36.04 | 35.85 | 35.96 | 35.89 | 0.92% | 456,599 |
| Dec 19, 2025 | 35.06 | 35.74 | 35.06 | 35.63 | 35.56 | 1.83% | 587,335 |
| Dec 18, 2025 | 35.01 | 35.28 | 34.91 | 34.99 | 34.92 | 1.10% | 614,784 |
| Dec 17, 2025 | 35.13 | 35.29 | 34.60 | 34.61 | 34.54 | -1.11% | 389,029 |
| Dec 16, 2025 | 34.89 | 35.12 | 34.72 | 35.00 | 34.93 | -0.08% | 496,329 |
| Dec 15, 2025 | 35.45 | 35.46 | 35.01 | 35.03 | 34.96 | -0.55% | 311,053 |
| Dec 12, 2025 | 36.04 | 36.04 | 35.12 | 35.22 | 35.15 | -2.30% | 604,915 |
| Dec 11, 2025 | 35.67 | 36.12 | 35.49 | 36.05 | 35.98 | 0.73% | 357,918 |
| Dec 10, 2025 | 35.63 | 35.95 | 35.47 | 35.79 | 35.72 | 0.55% | 836,081 |
| Dec 9, 2025 | 35.42 | 35.69 | 35.42 | 35.59 | 35.52 | 0.01% | 319,900 |
| Dec 8, 2025 | 35.71 | 35.75 | 35.52 | 35.59 | 35.52 | 0.08% | 443,344 |
| Dec 5, 2025 | 35.34 | 35.68 | 35.34 | 35.56 | 35.49 | 0.79% | 398,150 |
| Dec 4, 2025 | 35.18 | 35.35 | 35.03 | 35.28 | 35.21 | 0.26% | 529,681 |
| Dec 3, 2025 | 34.86 | 35.21 | 34.82 | 35.19 | 35.12 | 0.96% | 361,592 |
| Dec 2, 2025 | 35.08 | 35.32 | 34.84 | 34.86 | 34.79 | - | 762,682 |
| Dec 1, 2025 | 34.64 | 35.13 | 34.63 | 34.86 | 34.79 | -0.41% | 567,309 |
| Nov 28, 2025 | 34.89 | 35.00 | 34.79 | 35.00 | 34.93 | 0.84% | 198,480 |
| Nov 26, 2025 | 34.68 | 34.88 | 34.56 | 34.71 | 34.64 | 0.46% | 531,266 |
| Nov 25, 2025 | 34.06 | 34.61 | 33.90 | 34.55 | 34.48 | 1.38% | 418,221 |
| Nov 24, 2025 | 33.69 | 34.14 | 33.65 | 34.08 | 34.01 | 1.82% | 649,737 |
| Nov 21, 2025 | 33.15 | 33.77 | 32.77 | 33.47 | 33.40 | 1.00% | 1,011,582 |
| Nov 20, 2025 | 34.54 | 34.63 | 33.06 | 33.14 | 33.07 | -2.36% | 811,008 |
| Nov 19, 2025 | 33.94 | 34.25 | 33.69 | 33.94 | 33.87 | 0.21% | 840,269 |
| Nov 18, 2025 | 33.92 | 34.16 | 33.61 | 33.87 | 33.80 | -0.70% | 683,863 |
| Nov 17, 2025 | 34.55 | 34.75 | 33.89 | 34.11 | 34.04 | -1.56% | 1,016,216 |
| Nov 14, 2025 | 34.14 | 35.01 | 34.09 | 34.65 | 34.58 | -0.23% | 1,159,971 |
| Nov 13, 2025 | 35.40 | 35.40 | 34.62 | 34.73 | 34.66 | -2.36% | 1,760,468 |
| Nov 12, 2025 | 35.86 | 35.86 | 35.44 | 35.57 | 35.50 | -0.36% | 1,254,988 |
| Nov 11, 2025 | 35.69 | 35.77 | 35.45 | 35.70 | 35.63 | -0.20% | 326,526 |
| Nov 10, 2025 | 35.63 | 35.86 | 35.40 | 35.77 | 35.70 | 1.88% | 1,134,983 |
| Nov 7, 2025 | 34.93 | 35.11 | 34.35 | 35.11 | 35.04 | -0.23% | 1,282,533 |
| Nov 6, 2025 | 35.85 | 35.86 | 35.05 | 35.19 | 35.12 | -1.92% | 1,300,844 |
| Nov 5, 2025 | 35.63 | 36.03 | 35.57 | 35.88 | 35.81 | 0.59% | 820,654 |
| Nov 4, 2025 | 36.02 | 36.13 | 35.63 | 35.67 | 35.60 | -2.65% | 671,670 |
| Nov 3, 2025 | 36.71 | 36.77 | 36.25 | 36.64 | 36.57 | 0.22% | 621,129 |
| Oct 31, 2025 | 36.51 | 36.76 | 36.32 | 36.56 | 36.49 | 0.83% | 864,056 |
| Oct 30, 2025 | 36.32 | 36.65 | 36.21 | 36.26 | 36.19 | -0.52% | 1,058,722 |
| Oct 29, 2025 | 36.70 | 36.72 | 36.23 | 36.45 | 36.38 | -0.36% | 569,783 |
| Oct 28, 2025 | 36.72 | 36.73 | 36.54 | 36.58 | 36.51 | -0.38% | 627,527 |
| Oct 27, 2025 | 36.72 | 36.79 | 36.63 | 36.72 | 36.65 | 0.80% | 764,306 |
| Oct 24, 2025 | 36.51 | 36.62 | 36.42 | 36.43 | 36.36 | 0.52% | 411,341 |
| Oct 23, 2025 | 35.87 | 36.31 | 35.84 | 36.24 | 36.17 | 1.57% | 549,036 |
| Oct 22, 2025 | 35.95 | 36.01 | 35.29 | 35.68 | 35.61 | -0.81% | 925,013 |
| Oct 21, 2025 | 35.91 | 36.05 | 35.65 | 35.97 | 35.90 | -0.14% | 434,515 |
| Oct 20, 2025 | 35.93 | 36.12 | 35.88 | 36.02 | 35.95 | 0.98% | 543,525 |
| Oct 17, 2025 | 35.67 | 35.75 | 35.28 | 35.67 | 35.60 | -0.34% | 603,214 |
| Oct 16, 2025 | 36.14 | 36.20 | 35.54 | 35.79 | 35.72 | -0.28% | 835,800 |
| Oct 15, 2025 | 36.05 | 36.16 | 35.53 | 35.89 | 35.82 | 0.70% | 717,732 |
| Oct 14, 2025 | 35.32 | 35.91 | 35.15 | 35.64 | 35.57 | -0.83% | 547,906 |