Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 25.46 | 25.53 | 25.41 | 25.52 | 25.52 | 11,983 |
| 08 May 2024 | 25.29 | 25.38 | 25.23 | 25.36 | 25.36 | 28,100 |
| 07 May 2024 | 25.48 | 25.53 | 25.39 | 25.39 | 25.39 | 30,600 |
| 06 May 2024 | 25.38 | 25.60 | 25.38 | 25.60 | 25.60 | 82,100 |
| 03 May 2024 | 25.19 | 25.29 | 25.07 | 25.20 | 25.20 | 34,600 |
| 02 May 2024 | 24.76 | 24.90 | 24.56 | 24.86 | 24.86 | 85,500 |
| 01 May 2024 | 24.61 | 24.98 | 24.45 | 24.51 | 24.51 | 53,500 |
| 30 Apr 2024 | 25.04 | 25.04 | 24.58 | 24.58 | 24.58 | 31,900 |
| 29 Apr 2024 | 25.07 | 25.17 | 25.03 | 25.13 | 25.13 | 15,100 |
| 26 Apr 2024 | 24.90 | 25.18 | 24.90 | 25.06 | 25.06 | 20,700 |
| 25 Apr 2024 | 24.46 | 24.85 | 24.44 | 24.80 | 24.80 | 24,000 |
| 24 Apr 2024 | 25.00 | 25.09 | 24.73 | 24.87 | 24.87 | 22,700 |
| 23 Apr 2024 | 24.49 | 24.89 | 24.49 | 24.85 | 24.85 | 27,600 |
| 22 Apr 2024 | 24.39 | 24.55 | 24.17 | 24.42 | 24.42 | 22,600 |
| 19 Apr 2024 | 24.56 | 24.56 | 24.12 | 24.20 | 24.20 | 13,000 |
| 18 Apr 2024 | 24.53 | 24.84 | 24.51 | 24.56 | 24.56 | 23,000 |
| 17 Apr 2024 | 25.14 | 25.14 | 24.63 | 24.66 | 24.66 | 32,100 |
| 16 Apr 2024 | 24.96 | 25.03 | 24.76 | 24.93 | 24.93 | 19,400 |
| 15 Apr 2024 | 25.59 | 25.59 | 24.85 | 24.90 | 24.90 | 19,600 |
| 12 Apr 2024 | 25.67 | 25.68 | 25.31 | 25.36 | 25.36 | 31,800 |
| 11 Apr 2024 | 25.70 | 25.92 | 25.57 | 25.87 | 25.87 | 69,800 |
| 10 Apr 2024 | 25.70 | 25.70 | 25.50 | 25.61 | 25.61 | 22,700 |
| 09 Apr 2024 | 26.42 | 26.42 | 25.74 | 25.95 | 25.95 | 39,200 |
| 08 Apr 2024 | 25.84 | 25.90 | 25.74 | 25.88 | 25.88 | 30,200 |
| 05 Apr 2024 | 25.72 | 25.88 | 25.53 | 25.78 | 25.78 | 34,300 |
| 04 Apr 2024 | 26.06 | 26.11 | 25.47 | 25.47 | 25.47 | 58,800 |
| 03 Apr 2024 | 25.76 | 25.96 | 25.67 | 25.85 | 25.85 | 10,500 |
| 02 Apr 2024 | 25.73 | 25.77 | 25.55 | 25.76 | 25.76 | 15,200 |
| 01 Apr 2024 | 25.99 | 26.11 | 25.89 | 25.96 | 25.96 | 137,500 |
| 28 Mar 2024 | 26.04 | 26.10 | 25.98 | 26.00 | 26.00 | 43,300 |
| 27 Mar 2024 | 26.21 | 26.21 | 25.78 | 26.01 | 26.01 | 25,100 |
| 26 Mar 2024 | 26.15 | 26.15 | 25.97 | 25.97 | 25.97 | 38,400 |
| 25 Mar 2024 | 26.04 | 26.05 | 25.93 | 25.98 | 25.98 | 29,700 |
| 22 Mar 2024 | 26.22 | 26.22 | 25.96 | 26.07 | 26.07 | 72,700 |
| 21 Mar 2024 | 26.26 | 26.31 | 26.10 | 26.15 | 26.15 | 98,200 |
| 21 Mar 2024 | 0.025 Dividend | |||||
| 20 Mar 2024 | 25.70 | 25.95 | 25.58 | 25.92 | 25.90 | 90,600 |
| 19 Mar 2024 | 25.49 | 25.60 | 25.26 | 25.59 | 25.57 | 20,400 |
| 18 Mar 2024 | 25.67 | 25.67 | 25.47 | 25.51 | 25.49 | 55,100 |
| 15 Mar 2024 | 25.53 | 25.53 | 25.29 | 25.33 | 25.31 | 60,900 |
| 14 Mar 2024 | 25.90 | 25.90 | 25.53 | 25.61 | 25.59 | 24,200 |
| 13 Mar 2024 | 25.88 | 25.88 | 25.69 | 25.74 | 25.72 | 21,100 |
| 12 Mar 2024 | 25.70 | 25.82 | 25.55 | 25.82 | 25.80 | 22,200 |
| 11 Mar 2024 | 25.50 | 25.56 | 25.44 | 25.54 | 25.52 | 84,200 |
| 08 Mar 2024 | 26.46 | 26.46 | 25.61 | 25.61 | 25.59 | 25,600 |
| 07 Mar 2024 | 25.70 | 25.88 | 25.61 | 25.83 | 25.81 | 24,100 |
| 06 Mar 2024 | 25.73 | 25.73 | 25.44 | 25.50 | 25.48 | 37,000 |
| 05 Mar 2024 | 25.53 | 25.53 | 25.09 | 25.21 | 25.19 | 30,000 |
| 04 Mar 2024 | 25.85 | 25.85 | 25.65 | 25.65 | 25.63 | 954,800 |
| 01 Mar 2024 | 25.54 | 25.77 | 25.41 | 25.74 | 25.72 | 35,400 |
| 29 Feb 2024 | 25.42 | 25.45 | 25.27 | 25.38 | 25.36 | 55,800 |
| 28 Feb 2024 | 25.31 | 25.36 | 25.30 | 25.30 | 25.28 | 21,900 |
| 27 Feb 2024 | 25.41 | 25.45 | 25.34 | 25.40 | 25.38 | 29,300 |
| 26 Feb 2024 | 25.42 | 25.50 | 25.29 | 25.36 | 25.34 | 31,100 |
| 23 Feb 2024 | 25.38 | 25.39 | 25.24 | 25.30 | 25.27 | 44,800 |
| 22 Feb 2024 | 25.08 | 25.32 | 25.08 | 25.25 | 25.23 | 21,300 |
| 21 Feb 2024 | 24.55 | 24.71 | 24.54 | 24.71 | 24.69 | 191,000 |
| 20 Feb 2024 | 25.06 | 25.06 | 24.81 | 24.92 | 24.90 | 12,300 |
| 16 Feb 2024 | 25.41 | 25.44 | 25.18 | 25.21 | 25.19 | 21,600 |
| 15 Feb 2024 | 25.34 | 25.43 | 25.30 | 25.41 | 25.39 | 17,900 |
| 14 Feb 2024 | 24.96 | 25.05 | 24.88 | 25.05 | 25.03 | 14,700 |
| 13 Feb 2024 | 24.67 | 24.90 | 24.58 | 24.73 | 24.71 | 47,200 |
| 12 Feb 2024 | 25.14 | 25.30 | 25.14 | 25.16 | 25.14 | 18,000 |
| 09 Feb 2024 | 25.11 | 25.25 | 25.03 | 25.19 | 25.17 | 28,800 |
| 08 Feb 2024 | 24.77 | 24.99 | 24.77 | 24.97 | 24.95 | 15,400 |
| 07 Feb 2024 | 24.66 | 24.84 | 24.64 | 24.79 | 24.77 | 6,300 |
| 06 Feb 2024 | 24.66 | 24.66 | 24.40 | 24.48 | 24.46 | 24,700 |
| 05 Feb 2024 | 24.70 | 24.70 | 24.42 | 24.53 | 24.51 | 6,900 |
| 02 Feb 2024 | 24.49 | 24.71 | 24.40 | 24.66 | 24.64 | 27,100 |
| 01 Feb 2024 | 24.30 | 24.46 | 24.30 | 24.44 | 24.41 | 19,300 |
| 31 Jan 2024 | 24.55 | 24.55 | 24.20 | 24.20 | 24.18 | 12,000 |
| 30 Jan 2024 | 24.72 | 24.76 | 24.63 | 24.67 | 24.65 | 10,700 |
| 29 Jan 2024 | 24.57 | 24.77 | 24.49 | 24.76 | 24.74 | 12,900 |
| 26 Jan 2024 | 24.53 | 24.55 | 24.41 | 24.45 | 24.43 | 12,900 |
| 25 Jan 2024 | 24.74 | 24.74 | 24.44 | 24.57 | 24.55 | 19,000 |
| 24 Jan 2024 | 24.80 | 24.80 | 24.49 | 24.50 | 24.48 | 26,200 |
| 23 Jan 2024 | 24.59 | 24.59 | 24.40 | 24.51 | 24.49 | 30,500 |
| 22 Jan 2024 | 24.48 | 24.54 | 24.41 | 24.46 | 24.44 | 17,100 |
| 19 Jan 2024 | 24.07 | 24.25 | 24.03 | 24.24 | 24.22 | 15,800 |
| 18 Jan 2024 | 23.81 | 23.92 | 23.73 | 23.90 | 23.88 | 14,500 |
| 17 Jan 2024 | 23.57 | 23.65 | 23.50 | 23.64 | 23.62 | 7,600 |
| 16 Jan 2024 | 23.80 | 23.88 | 23.70 | 23.78 | 23.76 | 7,200 |
| 12 Jan 2024 | 23.92 | 23.94 | 23.82 | 23.88 | 23.86 | 11,200 |
| 11 Jan 2024 | 23.85 | 23.85 | 23.60 | 23.82 | 23.80 | 7,900 |
| 10 Jan 2024 | 23.62 | 23.74 | 23.60 | 23.73 | 23.71 | 6,900 |
| 09 Jan 2024 | 23.48 | 23.64 | 23.44 | 23.59 | 23.57 | 9,400 |
| 08 Jan 2024 | 23.24 | 23.59 | 23.21 | 23.59 | 23.57 | 28,100 |
| 05 Jan 2024 | 23.18 | 23.29 | 23.15 | 23.19 | 23.17 | 50,000 |
| 04 Jan 2024 | 23.25 | 23.26 | 23.13 | 23.13 | 23.11 | 28,600 |
| 03 Jan 2024 | 23.27 | 23.35 | 23.23 | 23.25 | 23.23 | 20,600 |
| 02 Jan 2024 | 23.58 | 23.58 | 23.40 | 23.50 | 23.48 | 52,800 |
| 29 Dec 2023 | 24.06 | 24.06 | 23.79 | 23.84 | 23.82 | 62,100 |
| 28 Dec 2023 | 24.02 | 24.11 | 23.96 | 23.97 | 23.94 | 126,900 |
| 27 Dec 2023 | 24.06 | 24.06 | 23.92 | 24.00 | 23.97 | 89,100 |
| 27 Dec 2023 | 0.042 Dividend | |||||
| 26 Dec 2023 | 23.95 | 24.11 | 23.95 | 24.07 | 24.00 | 254,000 |
| 22 Dec 2023 | 23.98 | 24.36 | 23.88 | 23.93 | 23.87 | 78,700 |
| 21 Dec 2023 | 23.85 | 23.92 | 23.75 | 23.92 | 23.86 | 20,500 |
| 20 Dec 2023 | 24.07 | 24.14 | 23.66 | 23.66 | 23.60 | 43,600 |
| 19 Dec 2023 | 23.92 | 24.02 | 23.92 | 24.01 | 23.94 | 42,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.