COWG Historical Prices
Pacer US Large Cap Cash Cows Growth Leaders ETF · daily open, high, low, close & volume
Trading days
250
Period high
41.73
Period low
32.64
Period change
+7.71%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 40.00 | 40.04 | 39.02 | 39.38 | -2.60% | 342,558 |
| Oct 29, 2026 | 40.23 | 40.71 | 39.92 | 40.43 | -1.65% | 344,902 |
| Oct 28, 2026 | 41.11 | 41.33 | 40.88 | 41.11 | -0.19% | 513,178 |
| Oct 27, 2026 | 40.95 | 41.30 | 40.85 | 41.19 | +0.63% | 240,214 |
| Oct 26, 2026 | 40.76 | 41.02 | 40.51 | 40.93 | +0.79% | 152,024 |
| Oct 23, 2026 | 40.10 | 40.75 | 40.02 | 40.61 | +0.64% | 441,233 |
| Oct 22, 2026 | 40.47 | 40.73 | 40.17 | 40.35 | -0.69% | 416,737 |
| Oct 21, 2026 | 40.32 | 40.80 | 40.25 | 40.63 | +1.27% | 179,644 |
| Oct 20, 2026 | 39.69 | 40.22 | 39.55 | 40.12 | +0.92% | 212,659 |
| Oct 19, 2026 | 39.67 | 39.96 | 39.56 | 39.76 | +1.23% | 136,576 |
| Oct 16, 2026 | 40.67 | 40.67 | 39.11 | 39.27 | -3.32% | 190,122 |
| Oct 15, 2026 | 39.62 | 40.62 | 39.60 | 40.62 | +1.39% | 197,099 |
| Oct 14, 2026 | 40.64 | 40.86 | 39.99 | 40.06 | -2.32% | 183,781 |
| Oct 13, 2026 | 40.93 | 41.38 | 40.80 | 41.02 | -0.42% | 231,124 |
| Oct 12, 2026 | 41.73 | 41.73 | 41.15 | 41.19 | -0.92% | 170,797 |
| Oct 9, 2026 | 41.23 | 41.58 | 41.11 | 41.57 | +1.67% | 157,557 |
| Oct 8, 2026 | 40.68 | 41.04 | 40.64 | 40.89 | +0.10% | 250,455 |
| Oct 7, 2026 | 40.84 | 40.98 | 40.61 | 40.85 | -0.40% | 192,832 |
| Oct 6, 2026 | 41.02 | 41.31 | 40.93 | 41.01 | +0.37% | 243,994 |
| Oct 5, 2026 | 40.59 | 40.93 | 40.55 | 40.86 | +1.09% | 303,018 |
| Oct 2, 2026 | 40.80 | 40.80 | 40.36 | 40.42 | -0.10% | 217,428 |
| Oct 1, 2026 | 40.16 | 40.54 | 39.93 | 40.46 | +1.45% | 358,037 |
| Sep 30, 2026 | 39.74 | 40.15 | 39.64 | 39.88 | +0.84% | 308,792 |
| Sep 29, 2026 | 39.59 | 39.59 | 39.16 | 39.55 | -0.01% | 289,701 |
| Sep 28, 2026 | 39.41 | 39.71 | 39.18 | 39.55 | -0.88% | 357,405 |
| Sep 25, 2026 | 40.12 | 40.19 | 39.84 | 39.90 | -0.30% | 296,634 |
| Sep 24, 2026 | 40.04 | 40.24 | 39.94 | 40.02 | -0.54% | 285,623 |
| Sep 23, 2026 | 40.30 | 40.38 | 39.95 | 40.24 | +0.04% | 249,584 |
| Sep 22, 2026 | 40.25 | 40.29 | 39.94 | 40.23 | +0.36% | 535,253 |
| Sep 21, 2026 | 39.67 | 40.12 | 39.52 | 40.08 | +1.65% | 209,995 |
| Sep 18, 2026 | 39.49 | 39.49 | 39.15 | 39.43 | +0.10% | 189,320 |
| Sep 17, 2026 | 39.15 | 39.46 | 39.11 | 39.39 | +1.20% | 158,945 |
| Sep 16, 2026 | 39.10 | 39.27 | 38.69 | 38.92 | -0.50% | 290,201 |
| Sep 15, 2026 | 38.99 | 39.26 | 38.91 | 39.12 | +0.02% | 324,733 |
| Sep 14, 2026 | 38.68 | 39.31 | 38.68 | 39.11 | +0.39% | 263,487 |
| Sep 11, 2026 | 39.12 | 39.12 | 38.85 | 38.96 | +0.36% | 154,698 |
| Sep 10, 2026 | 38.86 | 39.09 | 38.68 | 38.82 | -0.90% | 140,852 |
| Sep 9, 2026 | 39.26 | 39.43 | 39.14 | 39.17 | -0.24% | 258,224 |
| Sep 8, 2026 | 39.66 | 39.66 | 39.24 | 39.27 | -0.97% | 270,605 |
| Sep 4, 2026 | 39.50 | 39.75 | 39.47 | 39.66 | +0.19% | 185,866 |
| Sep 3, 2026 | 39.45 | 39.62 | 39.24 | 39.58 | +0.41% | 254,024 |
| Sep 2, 2026 | 39.57 | 39.57 | 39.23 | 39.42 | -2.01% | 160,616 |
| Aug 31, 2026 | 40.04 | 40.26 | 39.94 | 40.23 | +0.52% | 384,765 |
| Aug 28, 2026 | 40.53 | 40.53 | 40.01 | 40.02 | -1.38% | 237,646 |
| Aug 27, 2026 | 40.18 | 40.58 | 40.13 | 40.58 | +2.68% | 273,913 |
| Aug 26, 2026 | 39.14 | 39.60 | 39.14 | 39.52 | +0.26% | 143,996 |
| Aug 25, 2026 | 39.36 | 39.54 | 39.21 | 39.42 | +0.27% | 254,219 |
| Aug 24, 2026 | 39.46 | 39.46 | 39.11 | 39.31 | -1.13% | 359,560 |
| Aug 21, 2026 | 39.74 | 39.80 | 39.45 | 39.76 | +0.73% | 176,772 |
| Aug 20, 2026 | 39.47 | 39.81 | 39.38 | 39.47 | -0.28% | 181,783 |
| Aug 19, 2026 | 39.84 | 39.93 | 39.39 | 39.58 | -0.15% | 258,855 |
| Aug 18, 2026 | 39.54 | 39.95 | 39.53 | 39.64 | -0.97% | 177,727 |
| Aug 17, 2026 | 40.26 | 40.32 | 39.99 | 40.03 | -0.10% | 203,158 |
| Aug 14, 2026 | 40.44 | 40.55 | 39.97 | 40.07 | -0.39% | 133,127 |
| Aug 13, 2026 | 39.39 | 40.23 | 39.39 | 40.23 | +2.14% | 211,751 |
| Aug 12, 2026 | 39.51 | 39.62 | 39.38 | 39.38 | +0.24% | 257,503 |
| Aug 11, 2026 | 39.32 | 39.49 | 39.20 | 39.29 | -0.09% | 207,871 |
| Aug 10, 2026 | 38.99 | 39.49 | 38.99 | 39.32 | +0.87% | 179,985 |
| Aug 7, 2026 | 39.06 | 39.14 | 38.83 | 38.99 | +1.58% | 155,503 |
| Aug 6, 2026 | 38.11 | 38.64 | 38.09 | 38.38 | -1.67% | 228,610 |
| Aug 5, 2026 | 39.82 | 39.85 | 39.01 | 39.03 | -1.41% | 333,324 |
| Aug 4, 2026 | 38.81 | 39.63 | 38.73 | 39.59 | +3.29% | 423,310 |
| Aug 3, 2026 | 37.94 | 38.46 | 37.69 | 38.33 | +1.13% | 228,376 |
| Jul 31, 2026 | 38.02 | 38.18 | 37.34 | 37.90 | +0.19% | 315,252 |
| Jul 30, 2026 | 37.46 | 37.85 | 37.25 | 37.83 | +2.52% | 470,549 |
| Jul 29, 2026 | 37.21 | 37.79 | 36.84 | 36.90 | -0.68% | 394,476 |
| Jul 28, 2026 | 37.09 | 37.29 | 36.60 | 37.15 | -0.34% | 200,982 |
| Jul 27, 2026 | 37.59 | 37.68 | 36.98 | 37.28 | +0.11% | 454,542 |
| Jul 24, 2026 | 37.54 | 37.64 | 37.17 | 37.24 | -0.81% | 130,383 |
| Jul 23, 2026 | 37.65 | 37.83 | 37.40 | 37.55 | -0.68% | 300,991 |
| Jul 22, 2026 | 37.80 | 38.08 | 37.74 | 37.80 | -0.65% | 152,645 |
| Jul 21, 2026 | 37.99 | 38.09 | 37.84 | 38.05 | +1.28% | 155,386 |
| Jul 20, 2026 | 37.81 | 38.08 | 37.56 | 37.57 | -0.34% | 245,721 |
| Jul 17, 2026 | 37.33 | 38.03 | 37.33 | 37.70 | -0.75% | 171,115 |
| Jul 16, 2026 | 38.21 | 38.28 | 37.82 | 37.98 | -1.40% | 301,557 |
| Jul 15, 2026 | 39.26 | 39.26 | 38.06 | 38.52 | -1.10% | 452,294 |
| Jul 14, 2026 | 39.00 | 39.15 | 38.86 | 38.95 | +0.98% | 197,177 |
| Jul 13, 2026 | 38.89 | 39.00 | 38.39 | 38.57 | -1.68% | 168,058 |
| Jul 10, 2026 | 39.43 | 39.46 | 38.94 | 39.23 | -0.68% | 207,776 |
| Jul 9, 2026 | 39.18 | 39.67 | 39.03 | 39.50 | +1.96% | 165,379 |
| Jul 8, 2026 | 38.53 | 38.82 | 38.15 | 38.74 | +0.03% | 242,863 |
| Jul 7, 2026 | 39.07 | 39.07 | 38.40 | 38.73 | -1.60% | 244,383 |
| Jul 6, 2026 | 39.08 | 39.65 | 39.08 | 39.36 | +1.21% | 281,059 |
| Jul 2, 2026 | 39.74 | 40.01 | 38.57 | 38.89 | -1.77% | 270,375 |
| Jul 1, 2026 | 39.68 | 40.07 | 39.59 | 39.59 | -1.39% | 319,088 |
| Jun 30, 2026 | 39.50 | 40.26 | 39.50 | 40.15 | +1.39% | 303,178 |
| Jun 29, 2026 | 38.82 | 39.63 | 38.58 | 39.60 | +3.52% | 321,581 |
| Jun 26, 2026 | 37.88 | 38.44 | 37.88 | 38.25 | -0.21% | 218,777 |
| Jun 25, 2026 | 38.77 | 38.77 | 37.84 | 38.33 | +1.59% | 268,564 |
| Jun 24, 2026 | 37.80 | 38.19 | 37.47 | 37.73 | -0.45% | 260,918 |
| Jun 23, 2026 | 37.92 | 38.18 | 37.79 | 37.90 | -2.57% | 415,157 |
| Jun 22, 2026 | 39.08 | 39.23 | 38.69 | 38.90 | +0.08% | 232,548 |
| Jun 18, 2026 | 38.80 | 38.92 | 38.62 | 38.87 | +1.46% | 345,196 |
| Jun 17, 2026 | 39.06 | 39.20 | 38.29 | 38.31 | -1.19% | 321,300 |
| Jun 16, 2026 | 39.37 | 39.51 | 38.76 | 38.78 | -1.79% | 224,142 |
| Jun 15, 2026 | 39.56 | 39.62 | 39.41 | 39.48 | +1.44% | 403,018 |
| Jun 12, 2026 | 38.66 | 39.08 | 38.35 | 38.92 | +0.83% | 229,531 |
| Jun 11, 2026 | 37.86 | 38.68 | 37.77 | 38.60 | +2.74% | 325,224 |
| Jun 10, 2026 | 37.81 | 38.55 | 37.52 | 37.57 | -1.47% | 408,927 |
| Jun 9, 2026 | 38.62 | 38.99 | 37.08 | 38.13 | -0.36% | 463,606 |
| Jun 8, 2026 | 38.47 | 38.71 | 38.23 | 38.27 | +0.68% | 196,586 |
| Jun 5, 2026 | 39.06 | 39.11 | 37.91 | 38.01 | -3.86% | 306,837 |
| Jun 4, 2026 | 39.33 | 39.68 | 39.25 | 39.54 | -0.15% | 213,199 |
| Jun 3, 2026 | 39.48 | 39.66 | 39.12 | 39.60 | +0.07% | 227,163 |
| Jun 2, 2026 | 39.27 | 39.59 | 39.18 | 39.57 | +0.49% | 367,405 |
| Jun 1, 2026 | 38.95 | 39.45 | 38.85 | 39.38 | +1.25% | 335,707 |
| May 29, 2026 | 38.69 | 38.93 | 38.69 | 38.90 | +0.98% | 233,435 |
| May 28, 2026 | 38.28 | 38.66 | 38.01 | 38.52 | +0.75% | 243,519 |
| May 27, 2026 | 38.63 | 38.63 | 38.23 | 38.23 | -1.21% | 363,196 |
| May 26, 2026 | 38.66 | 38.82 | 38.36 | 38.70 | +1.10% | 264,192 |
| May 22, 2026 | 37.87 | 38.33 | 37.79 | 38.28 | +1.62% | 306,190 |
| May 21, 2026 | 37.44 | 37.76 | 37.31 | 37.67 | +0.15% | 362,435 |
| May 20, 2026 | 36.97 | 37.63 | 36.88 | 37.62 | +1.68% | 295,910 |
| May 19, 2026 | 36.97 | 37.19 | 36.89 | 37.00 | -0.35% | 288,233 |
| May 18, 2026 | 37.09 | 37.23 | 36.88 | 37.13 | +0.15% | 301,342 |
| May 15, 2026 | 37.06 | 37.23 | 36.82 | 37.07 | -0.91% | 160,546 |
| May 14, 2026 | 37.33 | 37.53 | 37.16 | 37.41 | +0.27% | 212,777 |
| May 13, 2026 | 37.28 | 37.39 | 36.98 | 37.31 | +0.24% | 179,738 |
| May 12, 2026 | 37.29 | 37.29 | 36.84 | 37.22 | -0.85% | 178,460 |
| May 11, 2026 | 37.42 | 37.69 | 37.42 | 37.54 | +0.32% | 230,648 |
| May 8, 2026 | 37.24 | 37.49 | 37.10 | 37.42 | +1.02% | 177,194 |
| May 7, 2026 | 37.49 | 37.50 | 36.98 | 37.04 | -0.37% | 247,773 |
| May 6, 2026 | 37.02 | 37.19 | 36.86 | 37.18 | +0.54% | 325,405 |
| May 5, 2026 | 36.82 | 37.03 | 36.65 | 36.98 | +1.01% | 333,424 |
| May 4, 2026 | 36.46 | 36.80 | 36.40 | 36.61 | +0.40% | 232,458 |
| May 1, 2026 | 36.42 | 36.55 | 36.28 | 36.46 | +0.34% | 290,881 |
| Apr 30, 2026 | 35.85 | 36.34 | 35.79 | 36.34 | +1.45% | 216,767 |
| Apr 29, 2026 | 35.78 | 35.84 | 35.59 | 35.82 | +0.08% | 956,489 |
| Apr 28, 2026 | 35.98 | 36.11 | 35.72 | 35.79 | -1.27% | 232,488 |
| Apr 27, 2026 | 36.44 | 36.56 | 36.20 | 36.25 | -0.68% | 287,468 |
| Apr 24, 2026 | 36.26 | 36.53 | 36.12 | 36.50 | +1.21% | 169,288 |
| Apr 23, 2026 | 36.30 | 36.36 | 35.62 | 36.06 | -1.47% | 207,998 |
| Apr 22, 2026 | 36.63 | 36.63 | 36.45 | 36.60 | +1.11% | 236,583 |
| Apr 21, 2026 | 36.41 | 36.70 | 36.13 | 36.20 | -0.50% | 248,554 |
| Apr 20, 2026 | 36.19 | 36.42 | 36.19 | 36.38 | +0.29% | 293,186 |
| Apr 17, 2026 | 36.05 | 36.33 | 35.99 | 36.27 | +1.53% | 471,359 |
| Apr 16, 2026 | 35.77 | 35.85 | 35.55 | 35.73 | +0.75% | 285,951 |
| Apr 15, 2026 | 35.19 | 35.49 | 35.16 | 35.46 | +0.74% | 268,356 |
| Apr 14, 2026 | 35.13 | 35.27 | 35.09 | 35.20 | +0.60% | 266,943 |
| Apr 13, 2026 | 34.38 | 35.00 | 34.38 | 34.99 | +1.50% | 353,501 |
| Apr 10, 2026 | 34.79 | 34.79 | 34.38 | 34.47 | -0.57% | 455,969 |
| Apr 9, 2026 | 34.76 | 34.81 | 34.45 | 34.67 | -0.67% | 559,663 |
| Apr 8, 2026 | 35.05 | 35.08 | 34.77 | 34.90 | +2.12% | 224,551 |
| Apr 7, 2026 | 34.03 | 34.24 | 33.82 | 34.18 | +0.11% | 925,077 |
| Apr 6, 2026 | 33.99 | 34.17 | 33.91 | 34.14 | +0.43% | 454,805 |
| Apr 2, 2026 | 33.40 | 34.19 | 33.36 | 34.00 | +0.53% | 843,674 |
| Apr 1, 2026 | 33.94 | 34.09 | 33.76 | 33.82 | +0.24% | 1,226,226 |
| Mar 31, 2026 | 33.10 | 33.79 | 33.10 | 33.74 | +2.89% | 606,951 |
| Mar 30, 2026 | 33.32 | 33.39 | 32.64 | 32.79 | -0.37% | 730,206 |
| Mar 27, 2026 | 33.24 | 33.33 | 32.81 | 32.91 | -1.84% | 507,841 |
| Mar 26, 2026 | 33.65 | 34.02 | 33.50 | 33.53 | -1.39% | 436,585 |
| Mar 25, 2026 | 34.07 | 34.19 | 33.79 | 34.00 | +0.65% | 343,280 |
| Mar 24, 2026 | 33.64 | 33.97 | 33.49 | 33.78 | -0.32% | 368,551 |
| Mar 23, 2026 | 33.82 | 34.27 | 33.79 | 33.89 | +1.16% | 1,034,319 |
| Mar 20, 2026 | 33.92 | 33.98 | 33.29 | 33.50 | -1.70% | 490,153 |
| Mar 19, 2026 | 33.55 | 34.25 | 33.55 | 34.08 | +0.17% | 479,765 |
| Mar 18, 2026 | 34.22 | 34.33 | 34.00 | 34.02 | -1.22% | 280,298 |
| Mar 17, 2026 | 34.36 | 34.73 | 34.36 | 34.44 | +0.62% | 662,657 |
| Mar 16, 2026 | 34.13 | 34.41 | 34.10 | 34.23 | +1.11% | 262,668 |
| Mar 13, 2026 | 34.13 | 34.34 | 33.74 | 33.86 | -0.21% | 376,727 |
| Mar 12, 2026 | 34.39 | 34.53 | 33.91 | 33.92 | -2.16% | 391,674 |
| Mar 11, 2026 | 34.59 | 34.78 | 34.44 | 34.67 | +0.04% | 436,668 |
| Mar 10, 2026 | 34.92 | 35.06 | 34.61 | 34.66 | -0.78% | 389,543 |
| Mar 9, 2026 | 34.01 | 34.98 | 33.89 | 34.93 | +1.61% | 1,023,319 |
| Mar 6, 2026 | 34.30 | 34.71 | 34.24 | 34.38 | -1.38% | 764,796 |
| Mar 5, 2026 | 35.01 | 35.38 | 34.56 | 34.86 | -0.71% | 606,541 |
| Mar 4, 2026 | 34.94 | 35.20 | 34.78 | 35.11 | +1.07% | 391,574 |
| Mar 3, 2026 | 34.51 | 34.91 | 34.10 | 34.74 | -1.79% | 1,362,407 |
| Mar 2, 2026 | 34.85 | 35.45 | 34.85 | 35.37 | +0.20% | 847,101 |
| Feb 27, 2026 | 34.95 | 35.33 | 34.95 | 35.30 | -0.25% | 279,235 |
| Feb 26, 2026 | 35.43 | 35.43 | 34.98 | 35.39 | -0.04% | 497,385 |
| Feb 25, 2026 | 34.97 | 35.43 | 34.97 | 35.40 | +1.69% | 325,210 |
| Feb 24, 2026 | 34.51 | 34.92 | 34.39 | 34.81 | +1.07% | 961,782 |
| Feb 23, 2026 | 34.74 | 34.80 | 34.19 | 34.44 | -1.43% | 358,560 |
| Feb 20, 2026 | 34.71 | 35.26 | 34.70 | 34.94 | +0.17% | 1,156,788 |
| Feb 19, 2026 | 34.76 | 34.88 | 34.58 | 34.88 | -0.23% | 479,926 |
| Feb 18, 2026 | 34.68 | 35.08 | 34.53 | 34.96 | +0.96% | 321,872 |
| Feb 17, 2026 | 34.63 | 34.76 | 34.17 | 34.63 | -0.52% | 396,283 |
| Feb 13, 2026 | 34.33 | 35.05 | 34.32 | 34.81 | +1.64% | 1,240,472 |
| Feb 12, 2026 | 34.87 | 34.97 | 34.10 | 34.25 | -2.14% | 571,761 |
| Feb 11, 2026 | 35.34 | 35.34 | 34.66 | 35.00 | -0.80% | 893,520 |
| Feb 10, 2026 | 35.48 | 35.51 | 35.23 | 35.28 | -0.73% | 380,628 |
| Feb 9, 2026 | 35.13 | 35.62 | 35.04 | 35.54 | +1.06% | 378,499 |
| Feb 6, 2026 | 34.41 | 35.18 | 34.39 | 35.17 | +3.65% | 675,056 |
| Feb 5, 2026 | 34.12 | 34.53 | 33.83 | 33.93 | -1.39% | 824,885 |
| Feb 4, 2026 | 34.84 | 34.85 | 33.96 | 34.41 | -1.18% | 804,934 |
| Feb 3, 2026 | 35.67 | 35.67 | 34.47 | 34.82 | -1.75% | 746,573 |
| Feb 2, 2026 | 35.14 | 35.64 | 35.14 | 35.44 | +0.34% | 620,780 |
| Jan 30, 2026 | 35.81 | 36.12 | 35.21 | 35.32 | -2.62% | 751,557 |
| Jan 29, 2026 | 36.69 | 36.69 | 35.72 | 36.27 | -0.98% | 651,260 |
| Jan 28, 2026 | 36.84 | 36.84 | 36.47 | 36.63 | +0.03% | 403,036 |
| Jan 27, 2026 | 36.55 | 36.63 | 36.40 | 36.62 | +0.55% | 398,902 |
| Jan 26, 2026 | 36.24 | 36.59 | 36.21 | 36.42 | +0.69% | 378,622 |
| Jan 23, 2026 | 36.14 | 36.27 | 35.98 | 36.17 | -0.14% | 554,495 |
| Jan 22, 2026 | 36.43 | 36.43 | 36.15 | 36.22 | +0.61% | 901,161 |
| Jan 21, 2026 | 35.84 | 36.19 | 35.62 | 36.00 | +0.81% | 966,006 |
| Jan 20, 2026 | 35.62 | 36.04 | 35.62 | 35.71 | -1.19% | 757,002 |
| Jan 16, 2026 | 36.37 | 36.40 | 36.05 | 36.14 | -0.36% | 616,726 |
| Jan 15, 2026 | 36.57 | 36.65 | 36.23 | 36.27 | +0.22% | 396,297 |
| Jan 14, 2026 | 36.27 | 36.33 | 35.97 | 36.19 | -0.58% | 486,662 |
| Jan 13, 2026 | 36.51 | 36.57 | 36.31 | 36.40 | -0.03% | 343,745 |
| Jan 12, 2026 | 36.13 | 36.47 | 36.13 | 36.41 | +0.44% | 216,222 |
| Jan 9, 2026 | 36.12 | 36.37 | 36.06 | 36.25 | +0.72% | 432,871 |
| Jan 8, 2026 | 36.28 | 36.29 | 35.93 | 35.99 | -1.26% | 333,023 |
| Jan 7, 2026 | 36.28 | 36.55 | 36.15 | 36.45 | +0.30% | 724,314 |
| Jan 6, 2026 | 35.82 | 36.36 | 35.79 | 36.34 | +1.76% | 485,912 |
| Jan 5, 2026 | 35.72 | 35.83 | 35.62 | 35.71 | +0.91% | 459,056 |
| Jan 2, 2026 | 35.48 | 35.53 | 35.11 | 35.39 | +0.51% | 711,715 |
| Dec 31, 2025 | 35.55 | 35.55 | 35.20 | 35.21 | -1.08% | 231,440 |
| Dec 30, 2025 | 35.75 | 35.75 | 35.59 | 35.60 | -0.54% | 420,403 |
| Dec 29, 2025 | 35.66 | 35.89 | 35.66 | 35.79 | -0.39% | 281,897 |
| Dec 26, 2025 | 36.02 | 36.02 | 35.84 | 35.93 | +0.03% | 202,270 |
| Dec 24, 2025 | 35.85 | 35.97 | 35.80 | 35.92 | +0.09% | 193,696 |
| Dec 23, 2025 | 35.86 | 36.00 | 35.72 | 35.89 | -0.20% | 375,729 |
| Dec 22, 2025 | 35.85 | 36.04 | 35.85 | 35.96 | +0.92% | 456,260 |
| Dec 19, 2025 | 35.06 | 35.73 | 35.06 | 35.63 | +1.83% | 587,335 |
| Dec 18, 2025 | 35.01 | 35.28 | 34.91 | 34.99 | +1.10% | 614,390 |
| Dec 17, 2025 | 35.13 | 35.28 | 34.60 | 34.61 | -1.11% | 388,829 |
| Dec 16, 2025 | 34.89 | 35.12 | 34.72 | 35.00 | -0.08% | 480,729 |
| Dec 15, 2025 | 35.45 | 35.45 | 35.00 | 35.03 | -0.55% | 310,838 |
| Dec 12, 2025 | 36.04 | 36.04 | 35.12 | 35.22 | -2.30% | 560,315 |
| Dec 11, 2025 | 35.67 | 36.12 | 35.49 | 36.05 | +0.73% | 357,918 |
| Dec 10, 2025 | 35.63 | 35.95 | 35.47 | 35.79 | +0.55% | 831,039 |
| Dec 9, 2025 | 35.42 | 35.68 | 35.42 | 35.59 | +0.01% | 317,900 |
| Dec 8, 2025 | 35.71 | 35.75 | 35.52 | 35.59 | +0.08% | 443,144 |
| Dec 5, 2025 | 35.34 | 35.67 | 35.34 | 35.56 | +0.79% | 396,808 |
| Dec 4, 2025 | 35.18 | 35.35 | 35.03 | 35.28 | +0.26% | 527,281 |
| Dec 3, 2025 | 34.86 | 35.21 | 34.82 | 35.19 | +0.96% | 360,804 |
| Dec 2, 2025 | 35.08 | 35.32 | 34.84 | 34.86 | +0.00% | 762,082 |
| Dec 1, 2025 | 34.64 | 35.13 | 34.63 | 34.86 | -0.41% | 565,709 |
| Nov 28, 2025 | 34.89 | 35.00 | 34.79 | 35.00 | +0.84% | 198,330 |
| Nov 26, 2025 | 34.68 | 34.88 | 34.55 | 34.71 | +0.46% | 530,637 |
| Nov 25, 2025 | 34.06 | 34.61 | 33.90 | 34.55 | +1.38% | 416,221 |
| Nov 24, 2025 | 33.69 | 34.14 | 33.65 | 34.08 | +1.82% | 649,037 |
| Nov 21, 2025 | 33.15 | 33.76 | 32.77 | 33.47 | +1.00% | 1,010,882 |
| Nov 20, 2025 | 34.54 | 34.63 | 33.05 | 33.14 | -2.36% | 810,373 |
| Nov 19, 2025 | 33.94 | 34.25 | 33.69 | 33.94 | +0.21% | 840,024 |
| Nov 18, 2025 | 33.92 | 34.16 | 33.61 | 33.87 | -0.70% | 675,363 |
| Nov 17, 2025 | 34.55 | 34.75 | 33.89 | 34.11 | -1.56% | 1,015,616 |
| Nov 14, 2025 | 34.14 | 35.01 | 34.09 | 34.65 | -0.23% | 1,158,771 |
| Nov 13, 2025 | 35.40 | 35.40 | 34.62 | 34.73 | -2.36% | 1,760,468 |
| Nov 12, 2025 | 35.86 | 35.86 | 35.44 | 35.57 | -0.36% | 1,254,588 |
| Nov 11, 2025 | 35.69 | 35.77 | 35.45 | 35.70 | -0.20% | 325,926 |
| Nov 10, 2025 | 35.63 | 35.86 | 35.40 | 35.77 | +1.88% | 1,134,983 |
| Nov 7, 2025 | 34.93 | 35.11 | 34.34 | 35.11 | -0.23% | 1,282,533 |
| Nov 6, 2025 | 35.85 | 35.86 | 35.05 | 35.19 | -1.92% | 1,300,844 |
| Nov 5, 2025 | 35.63 | 36.03 | 35.57 | 35.88 | +0.59% | 820,654 |
| Nov 4, 2025 | 36.02 | 36.13 | 35.63 | 35.67 | -2.65% | 671,670 |
| Nov 3, 2025 | 36.71 | 36.77 | 36.25 | 36.64 | +0.22% | 620,462 |
| Oct 31, 2025 | 36.51 | 36.76 | 36.32 | 36.56 | +0.83% | 864,056 |
Daily open, high, low, close and volume for Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG). Showing 250 trading days. Unadjusted prices.