Pacer US Large Cap Cash Cows Growth Leaders ETF (COWG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -2.23503965393 | 27.74 | 28.09 | 26.96 | 75849 | 27.69731174 | SP |
| 4 | -0.3 | -1.09409190372 | 27.42 | 28.09 | 26.81 | 75893 | 27.34744184 | SP |
| 12 | 2.6626 | 10.8866846026 | 24.4574 | 28.09 | 24.44 | 55807 | 26.65323137 | SP |
| 26 | 3.31 | 13.9017219656 | 23.81 | 28.09 | 23.73 | 51399 | 26.04553202 | SP |
| 52 | 4.71 | 21.0174029451 | 22.41 | 28.09 | 20.3699 | 36770 | 24.98846062 | SP |
| 156 | 7.07 | 35.2618453865 | 20.05 | 28.09 | 19.275 | 29161 | 24.18371109 | SP |
| 260 | 7.07 | 35.2618453865 | 20.05 | 28.09 | 19.275 | 29161 | 24.18371109 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 27.12 | -0.15 | -0.55 | 27.42 | 27.5196 | 26.96 | 40384 |
| 1721255700 | 27.27 | -0.82 | -2.92 | 27.73 | 27.73 | 27.27 | 65556 |
| 1721169300 | 28.09 | 0.24 | 0.86 | 27.98 | 28.09 | 27.86 | 115703 |
| 1721082900 | 27.85 | 0.14 | 0.51 | 27.8 | 28.04 | 27.731 | 38709 |
| 1720823700 | 27.71 | 0.31 | 1.13 | 27.51 | 27.889 | 27.43 | 75597 |
| 1720737300 | 27.4 | -0.17 | -0.62 | 27.74 | 27.74 | 27.38 | 89296 |
| 1720650900 | 27.57 | 0.15 | 0.55 | 27.54 | 27.58 | 27.28 | 112260 |
| 1720564500 | 27.42 | -0.07 | -0.26 | 27.6 | 27.6 | 27.3752 | 86794 |
| 1720478100 | 27.4916 | 0.02 | 0.08 | 27.53 | 27.5499 | 27.43 | 89577 |
| 1720218900 | 27.47 | 0.09 | 0.33 | 27.44 | 27.47 | 27.395 | 37588 |
| 1720040640 | 27.38 | 0.18 | 0.66 | 27.22 | 27.38 | 27.22 | 104352 |
| 1719959700 | 27.2 | 0.06 | 0.22 | 27.14 | 27.23 | 27.05 | 71895 |
| 1719873300 | 27.14 | -0.01 | -0.04 | 27.28 | 27.28 | 27.03 | 73742 |
| 1719614100 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1719527700 | 27.15 | 0.19 | 0.70 | 27.01 | 27.15 | 27.01 | 83405 |
| 1719441300 | 26.96 | -0.08 | -0.30 | 26.98 | 27.06 | 26.8601 | 213686 |
| 1719354900 | 27.04 | 0.23 | 0.86 | 26.93 | 27.04 | 26.915 | 27547 |
| 1719268500 | 26.81 | -0.24 | -0.89 | 26.98 | 26.98 | 26.81 | 40572 |
| 1719009300 | 27.05 | -0.04 | -0.15 | 27.06 | 27.08 | 26.8603 | 33759 |
| 1718922900 | 27.09 | -0.22 | -0.81 | 27.42 | 27.42 | 27.02 | 35491 |
| 1718750100 | 27.31 | 0.12 | 0.44 | 27.22 | 27.33 | 27.22 | 58237 |
| 1718663700 | 27.19 | 0.28 | 1.03 | 26.92 | 27.25 | 26.86 | 46244 |
| 1718404500 | 26.912 | -0.01 | -0.03 | 26.86 | 26.95 | 26.78 | 39018 |
| 1718318100 | 26.92 | -0.06 | -0.22 | 27.06 | 27.1 | 26.785 | 41659 |
| 1718231700 | 26.98 | 0.32 | 1.20 | 27.02 | 27.05 | 26.8775 | 32586 |
| 1718145300 | 26.66 | 0.06 | 0.23 | 26.53 | 26.697 | 26.415 | 178043 |
| 1718058900 | 26.6 | 0.29 | 1.10 | 26.38 | 26.62 | 26.3 | 45049 |
| 1717799700 | 26.31 | -0.08 | -0.30 | 26.35 | 26.4023 | 26.27 | 23203 |
| 1717713300 | 26.39 | -0.05 | -0.19 | 26.44 | 26.4993 | 26.39 | 18904 |
| 1717626900 | 26.44 | 0.65 | 2.52 | 26.08 | 26.44 | 26.004 | 56384 |
| 1717540500 | 25.79 | -0.04 | -0.15 | 25.73 | 25.86 | 25.67 | 26381 |
| 1717454100 | 25.83 | -0.08 | -0.31 | 26.01 | 26.01 | 25.64 | 12067 |
| 1717194900 | 25.91 | 0.13 | 0.50 | 25.94 | 25.94 | 25.44 | 31519 |
| 1717108500 | 25.78 | -0.47 | -1.79 | 26.12 | 26.12 | 25.765 | 44480 |
| 1717022100 | 26.25 | -0.18 | -0.68 | 26.2 | 26.3261 | 26.2 | 19705 |
| 1716935700 | 26.43 | -0.02 | -0.08 | 26.55 | 26.55 | 26.3265 | 110766 |
| 1716590100 | 26.45 | 0.27 | 1.03 | 26.28 | 26.5 | 26.22 | 28934 |
| 1716503700 | 26.18 | -0.16 | -0.62 | 26.61 | 26.61 | 26.1 | 32680 |
| 1716417300 | 26.3426 | -0.1 | -0.37 | 26.44 | 26.4786 | 26.26 | 20801 |
| 1716330900 | 26.44 | -0.17 | -0.64 | 26.47 | 26.47 | 26.37 | 29768 |
| 1716244500 | 26.61 | 0.24 | 0.91 | 26.35 | 26.61 | 26.35 | 29008 |
| 1715985300 | 26.37 | 0.09 | 0.34 | 26.3 | 26.41 | 26.2534 | 33489 |
| 1715898900 | 26.28 | -0.1 | -0.38 | 26.35 | 26.41 | 26.28 | 30415 |
| 1715812500 | 26.38 | 0.5 | 1.95 | 26.1 | 26.38 | 26.06 | 125053 |
| 1715726100 | 25.875 | 0.2 | 0.80 | 25.6 | 25.906 | 25.6 | 68354 |
| 1715639700 | 25.67 | -0.03 | -0.12 | 25.78 | 25.78 | 25.64 | 20008 |
| 1715380500 | 25.7 | 0.17 | 0.67 | 25.66 | 25.8 | 25.6487 | 91907 |
| 1715294100 | 25.53 | 0.17 | 0.67 | 25.39 | 25.57 | 25.35 | 41086 |
| 1715207700 | 25.36 | -0.03 | -0.12 | 25.29 | 25.38 | 25.225 | 28133 |
| 1715121300 | 25.39 | -0.21 | -0.82 | 25.48 | 25.53 | 25.39 | 30594 |
| 1715034900 | 25.6 | 0.4 | 1.59 | 25.32 | 25.6 | 25.32 | 82143 |
| 1714775700 | 25.2 | 0.34 | 1.37 | 25.19 | 25.2899 | 25.0682 | 34558 |
| 1714689300 | 24.86 | 0.35 | 1.43 | 24.76 | 24.9 | 24.563 | 85454 |
| 1714602900 | 24.51 | -0.07 | -0.28 | 24.49 | 24.98 | 24.45 | 53474 |
| 1714516500 | 24.58 | -0.55 | -2.19 | 25.04 | 25.04 | 24.58 | 31859 |
| 1714430100 | 25.13 | 0.07 | 0.28 | 25.14 | 25.17 | 25.03 | 15146 |
| 1714170900 | 25.06 | 0.26 | 1.05 | 24.9 | 25.18 | 24.9 | 20746 |
| 1714084500 | 24.8 | -0.07 | -0.28 | 24.49 | 24.85 | 24.44 | 23971 |
| 1713998100 | 24.87 | 0.02 | 0.08 | 25 | 25.0899 | 24.73 | 22654 |
| 1713911700 | 24.85 | 0.43 | 1.76 | 24.49 | 24.8901 | 24.49 | 27568 |
| 1713825300 | 24.42 | 0.22 | 0.91 | 24.39 | 24.55 | 24.17 | 22633 |
| 1713566100 | 24.2 | -0.36 | -1.47 | 24.5 | 24.56 | 24.12 | 13031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
