MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COWG — Pacer US Large Cap Cash Cows Growth Leaders ETF
NasdaqPacer US Large Cap Cash Cows Growth Leaders ETF
$40.42
-0.04(-0.09%)
- O
- 40.80
- H
- 40.80
- L
- 40.36
- V
- 217.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.42
Period Return+38.52%
Period High$40.80
Period Low$28.71
Avg Daily Volume531.5K
Total Trading Days365
COWG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.80 | $40.80 | $40.36 | $40.42 | $-0.04 | -0.09% | 217,424 | $40.57 | $40.36 $40.80 |
| Oct 1, 2026 | $40.16 | $40.54 | $39.93 | $40.46 | +$0.58 | +1.45% | 358,552 | $40.19 | $39.93 $40.54 |
| Sep 30, 2026 | $39.74 | $40.15 | $39.64 | $39.88 | +$0.33 | +0.84% | 308,792 | $39.99 | $39.64 $40.15 |
| Sep 29, 2026 | $39.59 | $39.59 | $39.16 | $39.55 | $-0.00 | -0.01% | 289,701 | $39.36 | $39.16 $39.59 |
| Sep 28, 2026 | $39.41 | $39.71 | $39.18 | $39.55 | $-0.35 | -0.88% | 360,526 | $39.42 | $39.18 $39.71 |
| Sep 25, 2026 | $40.12 | $40.19 | $39.84 | $39.90 | $-0.12 | -0.30% | 296,634 | $40.00 | $39.84 $40.19 |
| Sep 24, 2026 | $40.04 | $40.24 | $39.94 | $40.02 | $-0.22 | -0.54% | 285,623 | $40.09 | $39.94 $40.24 |
| Sep 23, 2026 | $40.30 | $40.38 | $39.95 | $40.24 | +$0.01 | +0.04% | 249,584 | $40.18 | $39.95 $40.38 |
| Sep 22, 2026 | $40.25 | $40.29 | $39.94 | $40.23 | +$0.15 | +0.36% | 535,253 | $40.09 | $39.94 $40.29 |
| Sep 21, 2026 | $39.67 | $40.12 | $39.52 | $40.08 | +$0.65 | +1.65% | 209,995 | $39.93 | $39.52 $40.12 |
| Sep 18, 2026 | $39.49 | $39.49 | $39.15 | $39.43 | +$0.04 | +0.10% | 189,320 | $39.31 | $39.15 $39.49 |
| Sep 17, 2026 | $39.15 | $39.46 | $39.11 | $39.39 | +$0.47 | +1.20% | 158,945 | $39.34 | $39.11 $39.46 |
| Sep 16, 2026 | $39.10 | $39.27 | $38.69 | $38.92 | $-0.19 | -0.50% | 290,201 | $39.11 | $38.69 $39.27 |
| Sep 15, 2026 | $38.99 | $39.26 | $38.91 | $39.12 | +$0.01 | +0.02% | 324,733 | $39.07 | $38.91 $39.26 |
| Sep 14, 2026 | $38.68 | $39.31 | $38.68 | $39.11 | +$0.15 | +0.39% | 263,990 | $39.13 | $38.68 $39.31 |
| Sep 11, 2026 | $39.12 | $39.12 | $38.86 | $38.96 | +$0.14 | +0.36% | 154,698 | $39.00 | $38.86 $39.12 |
| Sep 10, 2026 | $38.86 | $39.09 | $38.68 | $38.82 | $-0.35 | -0.90% | 140,852 | $38.93 | $38.68 $39.09 |
| Sep 9, 2026 | $39.26 | $39.43 | $39.14 | $39.17 | $-0.10 | -0.24% | 258,224 | $39.23 | $39.14 $39.43 |
| Sep 8, 2026 | $39.66 | $39.66 | $39.24 | $39.27 | $-0.39 | -0.97% | 270,605 | $39.37 | $39.24 $39.66 |
| Sep 4, 2026 | $39.50 | $39.75 | $39.47 | $39.66 | +$0.08 | +0.19% | 185,866 | $39.64 | $39.47 $39.75 |
| Sep 3, 2026 | $39.45 | $39.62 | $39.25 | $39.58 | +$0.16 | +0.41% | 254,024 | $39.47 | $39.25 $39.62 |
| Sep 2, 2026 | $39.57 | $39.57 | $39.23 | $39.42 | $-0.11 | -0.28% | 160,875 | $39.35 | $39.23 $39.57 |
| Sep 1, 2026 | $39.88 | $39.97 | $39.39 | $39.53 | $-0.70 | -1.74% | 210,493 | $39.60 | $39.39 $39.97 |
| Aug 31, 2026 | $40.04 | $40.26 | $39.94 | $40.23 | +$0.21 | +0.52% | 384,765 | $40.06 | $39.94 $40.26 |
| Aug 28, 2026 | $40.53 | $40.53 | $40.01 | $40.02 | $-0.56 | -1.38% | 237,841 | $40.21 | $40.01 $40.53 |
| Aug 27, 2026 | $40.18 | $40.58 | $40.13 | $40.58 | +$1.06 | +2.68% | 273,913 | $40.42 | $40.13 $40.58 |
| Aug 26, 2026 | $39.14 | $39.60 | $39.14 | $39.52 | +$0.10 | +0.26% | 143,996 | $39.46 | $39.14 $39.60 |
| Aug 25, 2026 | $39.36 | $39.54 | $39.21 | $39.42 | +$0.11 | +0.27% | 254,219 | $39.37 | $39.21 $39.54 |
| Aug 24, 2026 | $39.46 | $39.46 | $39.11 | $39.31 | $-0.45 | -1.13% | 359,560 | $39.31 | $39.11 $39.46 |
| Aug 21, 2026 | $39.74 | $39.80 | $39.45 | $39.76 | +$0.29 | +0.73% | 176,772 | $39.69 | $39.45 $39.80 |