Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG) Historical Stock Data
25.13 ↑0.07 (0.28%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COWG is down -0.30% a day on average. There have been 13 days where Pacer US Large Cap Cash Cows Growth Leaders ETF closed green and 17 days where COWG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25.07 | 25.13 | ↑$0.06 (0.24%) | 25.03 | 25.16 | 15.92K |
| 2024-04-26 | 24.90 | 25.06 | ↑$0.16 (0.64%) | 24.90 | 25.18 | 20.75K |
| 2024-04-25 | 24.46 | 24.80 | ↑$0.34 (1.40%) | 24.44 | 24.84 | 23.21K |
| 2024-04-24 | 25.00 | 24.87 | ↓$0.13 (-0.52%) | 24.75 | 25.09 | 21.16K |
| 2024-04-23 | 24.49 | 24.85 | ↑$0.36 (1.47%) | 24.49 | 24.89 | 27.49K |
| 2024-04-22 | 24.39 | 24.42 | ↑$0.03 (0.12%) | 24.17 | 24.55 | 22.56K |
| 2024-04-19 | 24.56 | 24.20 | ↓$0.36 (-1.47%) | 24.12 | 24.56 | 12.96K |
| 2024-04-18 | 24.53 | 24.56 | ↑$0.03 (0.10%) | 24.51 | 24.84 | 22.96K |
| 2024-04-17 | 25.14 | 24.66 | ↓$0.48 (-1.91%) | 24.63 | 25.14 | 32.07K |
| 2024-04-16 | 24.96 | 24.93 | ↓$0.03 (-0.12%) | 24.76 | 24.97 | 19.35K |
| 2024-04-15 | 25.59 | 24.90 | ↓$0.69 (-2.70%) | 24.85 | 25.59 | 19.50K |
| 2024-04-12 | 25.67 | 25.36 | ↓$0.31 (-1.21%) | 25.31 | 25.68 | 31.74K |
| 2024-04-11 | 25.70 | 25.87 | ↑$0.17 (0.66%) | 25.57 | 25.92 | 69.69K |
| 2024-04-10 | 25.70 | 25.61 | ↓$0.09 (-0.35%) | 25.50 | 25.70 | 22.60K |
| 2024-04-09 | 26.42 | 25.95 | ↓$0.47 (-1.78%) | 25.74 | 26.42 | 39.18K |
| 2024-04-08 | 25.84 | 25.88 | ↑$0.04 (0.15%) | 25.74 | 25.90 | 29.56K |
| 2024-04-05 | 25.72 | 25.78 | ↑$0.06 (0.23%) | 25.53 | 25.88 | 34.29K |
| 2024-04-04 | 26.06 | 25.47 | ↓$0.59 (-2.26%) | 25.47 | 26.11 | 58.80K |
| 2024-04-03 | 25.76 | 25.85 | ↑$0.09 (0.35%) | 25.67 | 25.96 | 10.46K |
| 2024-04-02 | 25.72 | 25.76 | ↑$0.04 (0.16%) | 25.55 | 25.76 | 14.22K |
| 2024-04-01 | 25.99 | 25.96 | ↓$0.03 (-0.12%) | 25.89 | 26.11 | 137.54K |
| 2024-03-28 | 26.04 | 26.00 | ↓$0.04 (-0.15%) | 25.98 | 26.10 | 43.23K |
| 2024-03-27 | 26.21 | 26.01 | ↓$0.20 (-0.76%) | 25.78 | 26.21 | 25.03K |
| 2024-03-26 | 26.15 | 25.97 | ↓$0.18 (-0.69%) | 25.97 | 26.15 | 38.22K |
| 2024-03-25 | 26.04 | 25.98 | ↓$0.06 (-0.23%) | 25.93 | 26.05 | 29.71K |
| 2024-03-22 | 26.22 | 26.07 | ↓$0.15 (-0.57%) | 25.96 | 26.22 | 72.66K |
| 2024-03-21 | 26.26 | 26.15 | ↓$0.11 (-0.42%) | 26.14 | 26.31 | 98.07K |
| 2024-03-20 | 25.70 | 25.92 | ↑$0.22 (0.86%) | 25.58 | 25.95 | 89.40K |
| 2024-03-19 | 25.49 | 25.59 | ↑$0.10 (0.39%) | 25.26 | 25.60 | 20.34K |
| 2024-03-18 | 25.67 | 25.51 | ↓$0.16 (-0.62%) | 25.46 | 25.67 | 55.10K |
Create an account or log in to view more rows.
$COWG Longs will be rewarded handsomely
$COWG nice gap
$COWG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$COWG I still don’t wanna buy it
$COWG get ready bears and bulls
$COWG When they tell me diversifying is for idiots
$COWG hows short doing? Keep short pls
we need your money.
$COWG hint hint this is when you buy a few
$COWG How can this stock move so little? Damn
$COWG added