Skip to main content

Pacer US Small Cap Cash Cows 100 ETF (NY: CALF )

47.69 -0.17 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 39.12 39.41 38.91 39.35 2,118,410 +0.23(+0.58%)
Oct 30, 2023 39.29 39.53 38.83 39.12 1,131,166 +0.15(+0.38%)
Oct 27, 2023 39.21 39.21 38.77 38.97 2,091,874 -0.14(-0.36%)
Oct 26, 2023 39.36 39.49 38.88 39.11 1,137,439 -0.11(-0.28%)
Oct 25, 2023 39.33 39.50 39.11 39.22 968,954 -0.22(-0.55%)
Oct 24, 2023 39.64 39.74 39.31 39.44 1,273,661 +0.22(+0.56%)
Oct 23, 2023 39.46 39.68 39.18 39.22 1,390,717 -0.33(-0.83%)
Oct 20, 2023 39.98 40.03 39.48 39.55 1,587,964 -0.36(-0.90%)
Oct 19, 2023 40.47 40.58 39.79 39.90 2,029,589 -0.62(-1.52%)
Oct 18, 2023 40.84 40.86 40.44 40.52 1,333,861 -0.56(-1.35%)
Oct 17, 2023 40.37 41.34 40.37 41.08 732,573 +0.46(+1.12%)
Oct 16, 2023 40.45 40.79 40.33 40.62 826,895 +0.38(+0.94%)
Oct 13, 2023 40.60 40.62 40.12 40.24 1,325,230 -0.14(-0.34%)
Oct 12, 2023 41.43 41.43 40.05 40.38 757,796 -0.94(-2.28%)
Oct 11, 2023 41.24 41.44 40.95 41.32 999,195 +0.12(+0.29%)
Oct 10, 2023 40.82 41.41 40.82 41.20 978,043 +0.50(+1.22%)
Oct 09, 2023 40.04 40.81 39.97 40.71 850,948 +0.61(+1.51%)
Oct 06, 2023 39.75 40.38 39.42 40.10 716,184 +0.21(+0.52%)
Oct 05, 2023 40.11 40.32 39.67 39.89 858,201 -0.31(-0.77%)
Oct 04, 2023 40.30 40.40 39.82 40.20 890,068 -0.17(-0.42%)
Oct 03, 2023 40.85 40.94 40.14 40.37 1,224,362 -0.68(-1.67%)
Oct 02, 2023 41.39 41.47 40.81 41.06 1,046,436 -0.34(-0.82%)
Sep 29, 2023 42.26 42.26 41.35 41.39 632,599 -0.52(-1.23%)
Sep 28, 2023 41.34 42.05 41.24 41.91 1,183,575 +0.91(+2.23%)
Sep 27, 2023 40.57 41.19 40.53 41.00 744,068 +0.69(+1.72%)
Sep 26, 2023 40.63 40.85 40.25 40.30 913,396 -0.65(-1.58%)
Sep 25, 2023 40.41 41.05 40.84 40.95 803,870 +0.36(+0.88%)
Sep 22, 2023 40.88 40.99 40.56 40.59 673,586 -0.12(-0.29%)
Sep 21, 2023 40.77 40.95 40.46 40.71 663,019 -0.24(-0.58%)
Sep 20, 2023 41.48 41.69 40.94 40.95 568,649 -0.29(-0.70%)
Sep 19, 2023 41.41 41.53 41.11 41.23 655,182 -0.06(-0.14%)
Sep 18, 2023 41.48 41.53 41.25 41.29 460,904 -0.04(-0.10%)
Sep 15, 2023 41.85 41.85 41.05 41.33 655,195 -0.63(-1.51%)
Sep 14, 2023 41.63 41.97 41.52 41.96 733,647 +0.78(+1.90%)
Sep 13, 2023 41.59 41.65 41.02 41.18 618,470 -0.30(-0.72%)
Sep 12, 2023 41.44 41.66 41.34 41.48 492,868 +0.08(+0.19%)
Sep 11, 2023 41.79 41.96 41.35 41.40 331,504 -0.13(-0.31%)
Sep 08, 2023 41.66 41.76 41.38 41.53 363,834 -0.06(-0.14%)
Sep 07, 2023 41.69 41.74 41.35 41.59 712,963 -0.12(-0.28%)
Sep 06, 2023 41.88 42.22 41.42 41.71 687,741 -0.09(-0.21%)
Sep 05, 2023 42.88 42.88 41.80 41.80 600,409 -1.31(-3.03%)
Sep 01, 2023 42.70 43.23 42.70 43.10 762,575 +0.84(+1.99%)
Aug 31, 2023 42.44 42.53 42.17 42.26 660,483 -0.08(-0.19%)
Aug 30, 2023 42.10 42.48 42.00 42.34 688,421 +0.25(+0.59%)
Aug 29, 2023 41.68 42.13 41.33 42.09 466,135 +0.52(+1.26%)
Aug 28, 2023 41.55 41.86 41.43 41.57 406,521 +0.28(+0.67%)
Aug 25, 2023 41.52 41.56 40.71 41.29 348,880 +0.05(+0.12%)
Aug 24, 2023 41.66 41.83 41.21 41.24 571,139 -0.47(-1.14%)
Aug 23, 2023 41.54 41.83 41.26 41.72 504,930 +0.19(+0.45%)
Aug 22, 2023 41.81 41.83 41.41 41.53 417,203 -0.15(-0.36%)
Aug 21, 2023 41.97 42.07 41.42 41.68 494,817 -0.09(-0.21%)
Aug 18, 2023 41.11 41.88 41.07 41.77 635,551 +0.31(+0.74%)
Aug 17, 2023 42.08 42.33 41.41 41.46 885,092 -0.37(-0.87%)
Aug 16, 2023 42.24 42.65 41.80 41.83 1,232,920 -0.38(-0.89%)
Aug 15, 2023 42.42 42.44 42.05 42.20 1,647,358 -0.44(-1.02%)
Aug 14, 2023 42.68 42.69 42.27 42.64 552,713 -0.23(-0.53%)
Aug 11, 2023 42.71 43.14 42.59 42.86 482,494 -0.04(-0.09%)
Aug 10, 2023 43.47 43.78 42.62 42.90 584,929 -0.36(-0.82%)
Aug 09, 2023 43.38 43.47 43.00 43.26 684,938 -0.07(-0.16%)
Aug 08, 2023 42.97 43.33 42.54 43.33 525,151 -0.08(-0.18%)
Aug 07, 2023 43.27 43.44 43.00 43.41 475,477 +0.45(+1.04%)
Aug 04, 2023 42.82 43.34 42.58 42.96 642,588 +0.26(+0.60%)
Aug 03, 2023 42.79 42.88 42.30 42.71 507,791 -0.36(-0.83%)
Aug 02, 2023 43.14 43.38 42.88 43.06 1,196,535 -0.32(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.