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

Last Price35.26

Change-0.34 (-0.94%)

NASDAQ · Last Trade: Dec 31st, 3:44 PM EST

Historical Prices For Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	35.75	35.75	35.59	35.60	420,403	35.60
12/29/2025	35.66	35.89	35.66	35.79	281,897	35.79
12/26/2025	36.02	36.02	35.84	35.93	202,270	35.93
12/24/2025	35.85	35.97	35.80	35.92	193,896	35.92
12/23/2025	35.86	36.00	35.72	35.89	377,429	35.89
12/22/2025	35.85	36.04	35.85	35.96	456,599	35.96
12/19/2025	35.06	35.73	35.06	35.63	587,335	35.63
12/18/2025	35.01	35.28	34.91	34.99	614,784	34.99
12/17/2025	35.13	35.28	34.60	34.61	389,029	34.61
12/16/2025	34.89	35.12	34.72	35.00	496,329	35.00
12/15/2025	35.45	35.45	35.00	35.03	311,053	35.03
12/12/2025	36.04	36.04	35.12	35.22	604,915	35.22
12/11/2025	35.67	36.12	35.49	36.05	357,918	36.05
12/10/2025	35.63	35.95	35.47	35.79	836,081	35.79
12/09/2025	35.42	35.68	35.42	35.59	319,900	35.59
12/08/2025	35.71	35.75	35.52	35.59	443,344	35.59
12/05/2025	35.34	35.67	35.34	35.56	398,150	35.56
12/04/2025	35.18	35.35	35.03	35.28	529,676	35.28
12/03/2025	34.86	35.21	34.82	35.19	361,592	35.19
12/02/2025	35.08	35.32	34.84	34.86	762,682	34.86
12/01/2025	34.64	35.13	34.63	34.86	567,309	34.86
11/28/2025	34.89	35.00	34.79	35.00	198,480	35.00
11/26/2025	34.68	34.88	34.55	34.71	531,266	34.71
11/25/2025	34.06	34.61	33.90	34.55	418,221	34.55
11/24/2025	33.69	34.14	33.65	34.08	649,737	34.08
11/21/2025	33.15	33.76	32.77	33.47	1,011,582	33.47
11/20/2025	34.54	34.63	33.05	33.14	810,938	33.14
11/19/2025	33.94	34.25	33.69	33.94	840,495	33.94
11/18/2025	33.92	34.16	33.61	33.87	683,863	33.87
11/17/2025	34.55	34.75	33.89	34.11	1,016,216	34.11
11/14/2025	34.14	35.01	34.09	34.65	1,159,971	34.65
11/13/2025	35.40	35.40	34.62	34.73	1,760,468	34.73
11/12/2025	35.86	35.86	35.44	35.57	1,255,346	35.57
11/11/2025	35.69	35.77	35.45	35.70	326,526	35.70
11/10/2025	35.63	35.86	35.40	35.77	1,134,983	35.77
11/07/2025	34.93	35.11	34.34	35.11	1,282,533	35.11
11/06/2025	35.85	35.86	35.05	35.19	1,300,844	35.19
11/05/2025	35.63	36.03	35.57	35.88	820,654	35.88
11/04/2025	36.02	36.13	35.63	35.67	671,670	35.67
11/03/2025	36.71	36.77	36.25	36.64	621,129	36.64
10/31/2025	36.51	36.76	36.32	36.56	864,056	36.56
10/30/2025	36.32	36.65	36.21	36.26	1,058,722	36.26
10/29/2025	36.70	36.72	36.23	36.45	569,783	36.45
10/28/2025	36.72	36.73	36.53	36.58	627,527	36.58
10/27/2025	36.72	36.79	36.63	36.72	764,306	36.72
10/24/2025	36.51	36.62	36.42	36.43	411,341	36.43
10/23/2025	35.87	36.31	35.84	36.24	549,036	36.24
10/22/2025	35.95	36.01	35.28	35.68	925,013	35.68
10/21/2025	35.91	36.05	35.65	35.97	434,515	35.97
10/20/2025	35.93	36.12	35.88	36.02	543,525	36.02
10/17/2025	35.67	35.75	35.28	35.67	603,214	35.67
10/16/2025	36.14	36.20	35.54	35.79	835,800	35.79
10/15/2025	36.05	36.16	35.53	35.89	717,732	35.89
10/14/2025	35.32	35.91	35.15	35.64	547,906	35.64
10/13/2025	35.99	36.00	35.69	35.94	585,464	35.94
10/10/2025	36.70	36.71	35.27	35.29	826,757	35.29
10/09/2025	36.83	36.83	36.42	36.63	549,666	36.63
10/08/2025	36.53	36.83	36.43	36.83	476,541	36.83
10/07/2025	36.91	36.91	36.16	36.35	758,998	36.35
10/06/2025	36.94	37.17	36.74	36.78	600,483	36.78
10/03/2025	36.88	36.88	36.46	36.50	653,777	36.50
10/02/2025	36.74	36.80	36.45	36.76	510,030	36.76
10/01/2025	36.15	36.51	36.15	36.46	845,652	36.46
9/30/2025	36.32	36.42	36.02	36.30	654,062	36.30