Skip to main content

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

49.16 +0.23 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 48.95 49.11 49.10 49.16 2,543,190 +0.23(+0.47%)
Mar 27, 2024 48.36 48.93 48.30 48.93 2,341,590 +0.97(+2.02%)
Mar 26, 2024 48.39 48.47 47.93 47.96 1,843,788 -0.21(-0.44%)
Mar 25, 2024 48.28 48.63 48.16 48.17 1,611,608 -0.03(-0.06%)
Mar 22, 2024 48.71 48.83 48.17 48.20 1,936,952 -0.55(-1.13%)
Mar 21, 2024 48.30 48.84 48.25 48.75 2,490,851 +0.46(+0.95%)
Mar 20, 2024 47.53 48.40 47.26 48.29 1,747,129 +0.64(+1.34%)
Mar 19, 2024 47.14 47.67 47.01 47.65 1,760,689 +0.47(+1.00%)
Mar 18, 2024 47.56 47.58 47.01 47.18 1,636,790 -0.30(-0.63%)
Mar 15, 2024 46.89 47.50 46.68 47.48 3,326,414 +0.53(+1.13%)
Mar 14, 2024 47.55 47.59 46.60 46.95 2,632,714 -0.75(-1.57%)
Mar 13, 2024 47.44 47.91 47.38 47.70 2,410,935 +0.33(+0.70%)
Mar 12, 2024 47.47 47.61 47.07 47.37 2,318,576 -0.02(-0.04%)
Mar 11, 2024 47.55 47.62 46.91 47.39 5,211,374 -0.20(-0.42%)
Mar 08, 2024 48.24 48.49 47.40 47.59 4,565,653 -0.28(-0.58%)
Mar 07, 2024 47.85 48.29 47.77 47.87 2,639,590 +0.37(+0.78%)
Mar 06, 2024 48.02 48.06 47.33 47.50 2,453,869 -0.14(-0.29%)
Mar 05, 2024 47.98 48.37 47.49 47.64 2,683,073 -0.60(-1.24%)
Mar 04, 2024 48.83 49.01 48.14 48.24 2,095,664 -0.53(-1.09%)
Mar 01, 2024 48.56 48.85 48.19 48.77 2,987,507 +0.34(+0.70%)
Feb 29, 2024 48.55 48.70 48.12 48.43 2,429,948 +0.48(+1.00%)
Feb 28, 2024 48.21 48.40 47.86 47.95 2,195,492 -0.54(-1.11%)
Feb 27, 2024 48.40 48.61 48.29 48.49 2,032,914 +0.44(+0.92%)
Feb 26, 2024 47.75 48.21 47.59 48.05 2,147,976 +0.28(+0.59%)
Feb 23, 2024 47.41 47.90 47.20 47.77 2,414,179 +0.44(+0.93%)
Feb 22, 2024 47.34 47.40 46.92 47.33 2,510,081 +0.06(+0.13%)
Feb 21, 2024 47.27 47.41 46.84 47.27 1,938,935 -0.10(-0.21%)
Feb 20, 2024 47.63 47.63 47.17 47.37 2,147,343 -0.58(-1.21%)
Feb 16, 2024 48.50 48.60 47.92 47.95 1,835,957 -0.94(-1.92%)
Feb 15, 2024 48.13 48.92 48.05 48.89 2,281,153 +0.94(+1.96%)
Feb 14, 2024 47.82 48.05 47.24 47.95 1,976,034 +0.75(+1.59%)
Feb 13, 2024 47.53 47.80 46.83 47.20 3,520,108 -1.62(-3.32%)
Feb 12, 2024 48.08 48.99 47.99 48.82 2,746,225 +0.90(+1.88%)
Feb 09, 2024 47.77 48.01 47.26 47.92 2,263,459 +0.35(+0.74%)
Feb 08, 2024 46.96 47.58 46.73 47.57 3,165,327 +0.67(+1.43%)
Feb 07, 2024 46.96 47.02 46.67 46.90 3,128,355 +0.08(+0.17%)
Feb 06, 2024 46.69 47.08 46.52 46.82 2,631,261 +0.12(+0.26%)
Feb 05, 2024 47.11 47.11 46.27 46.70 2,095,541 -0.85(-1.79%)
Feb 02, 2024 47.48 47.82 47.07 47.55 2,924,679 -0.27(-0.56%)
Feb 01, 2024 47.55 47.82 46.93 47.82 3,321,081 +0.72(+1.53%)
Jan 31, 2024 48.04 48.35 47.05 47.10 3,330,944 -1.10(-2.28%)
Jan 30, 2024 47.83 48.27 47.76 48.20 3,117,630 +0.22(+0.46%)
Jan 29, 2024 47.67 48.02 47.26 47.98 2,002,847 +0.40(+0.84%)
Jan 26, 2024 47.65 47.77 47.24 47.58 2,153,744 +0.18(+0.38%)
Jan 25, 2024 47.28 47.50 46.87 47.40 3,179,476 +0.68(+1.46%)
Jan 24, 2024 47.56 47.56 46.59 46.72 2,150,918 -0.26(-0.55%)
Jan 23, 2024 47.91 48.00 46.93 46.98 2,345,843 -0.62(-1.30%)
Jan 22, 2024 47.05 47.65 46.96 47.60 2,389,658 +0.86(+1.84%)
Jan 19, 2024 46.68 46.74 45.89 46.74 2,834,617 +0.36(+0.78%)
Jan 18, 2024 46.20 46.38 45.73 46.38 2,484,837 +0.71(+1.55%)
Jan 17, 2024 45.39 45.71 45.16 45.67 2,172,224 -0.32(-0.70%)
Jan 16, 2024 46.31 46.39 45.75 45.99 2,108,406 -0.58(-1.25%)
Jan 12, 2024 47.23 47.26 46.33 46.57 2,223,817 -0.11(-0.24%)
Jan 11, 2024 46.78 46.83 46.03 46.68 2,703,371 -0.20(-0.43%)
Jan 10, 2024 46.83 46.89 46.42 46.88 2,541,089 +0.05(+0.11%)
Jan 09, 2024 46.74 46.96 46.44 46.83 2,492,160 -0.40(-0.85%)
Jan 08, 2024 46.83 47.23 46.47 47.23 2,210,553 +0.50(+1.07%)
Jan 05, 2024 46.71 47.28 46.55 46.73 2,808,128 -0.12(-0.26%)
Jan 04, 2024 47.05 47.17 46.77 46.85 2,899,659 +0.00(+0.00%)
Jan 03, 2024 47.60 47.60 46.75 46.85 3,204,572 -1.09(-2.27%)
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.