Pacer US Large Cp CA Cows Gr Ldrs ETF (COWG)
29.81
+0.04
(+0.13%)
USD |
NASDAQ |
Nov 04, 16:00
29.80
-0.01
(-0.03%)
After-Hours: 20:00
COWG Price: 29.81 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 29.80 | 30.01 | 29.71 | 29.81 | 68542.00 |
| Nov 01, 2024 | 29.83 | 30.00 | 29.72 | 29.77 | 95663.00 |
| Oct 31, 2024 | 29.94 | 29.94 | 29.62 | 29.69 | 87948.00 |
| Oct 30, 2024 | 29.99 | 30.18 | 29.93 | 30.06 | 87699.00 |
| Oct 29, 2024 | 29.68 | 29.98 | 29.60 | 29.98 | 103295.0 |
| Oct 28, 2024 | 29.72 | 29.74 | 29.66 | 29.67 | 67847.00 |
| Oct 25, 2024 | 29.74 | 29.86 | 29.58 | 29.62 | 124426.0 |
| Oct 24, 2024 | 29.68 | 29.70 | 29.48 | 29.54 | 87563.00 |
| Oct 23, 2024 | 29.77 | 29.79 | 29.33 | 29.53 | 119316.0 |
| Oct 22, 2024 | 29.76 | 29.91 | 29.73 | 29.87 | 56588.00 |
| Oct 21, 2024 | 29.83 | 29.96 | 29.65 | 29.85 | 73836.00 |
| Oct 18, 2024 | 29.89 | 29.89 | 29.75 | 29.80 | 96466.00 |
| Oct 17, 2024 | 29.94 | 29.94 | 29.74 | 29.75 | 91328.00 |
| Oct 16, 2024 | 29.73 | 29.77 | 29.52 | 29.70 | 81879.00 |
| Oct 15, 2024 | 29.94 | 29.94 | 29.55 | 29.60 | 64073.00 |
| Oct 14, 2024 | 29.80 | 29.95 | 29.80 | 29.92 | 46732.00 |
| Oct 11, 2024 | 29.45 | 29.76 | 29.45 | 29.73 | 44811.00 |
| Oct 10, 2024 | 29.36 | 29.46 | 29.29 | 29.44 | 141736.0 |
| Oct 09, 2024 | 29.17 | 29.49 | 29.12 | 29.48 | 84472.00 |
| Oct 08, 2024 | 29.00 | 29.18 | 28.89 | 29.17 | 45378.00 |
| Oct 07, 2024 | 28.99 | 29.05 | 28.82 | 28.89 | 45447.00 |
| Oct 04, 2024 | 29.10 | 29.10 | 28.85 | 29.07 | 44467.00 |
| Oct 03, 2024 | 28.61 | 28.81 | 28.60 | 28.78 | 75566.00 |
| Oct 02, 2024 | 28.49 | 28.72 | 28.35 | 28.71 | 36872.00 |
| Oct 01, 2024 | 28.73 | 28.73 | 28.32 | 28.48 | 91105.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.43
Minimum
Mar 15 2023
30.06
Maximum
Oct 30 2024
23.64
Average
22.68
Median