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

44.63 -0.53 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 45.04 45.04 44.22 44.63 1,700,616 -0.53(-1.17%)
Jun 12, 2024 45.70 46.13 45.05 45.16 1,935,822 +0.47(+1.05%)
Jun 11, 2024 44.77 44.78 44.28 44.69 1,694,858 -0.26(-0.58%)
Jun 10, 2024 44.70 44.95 44.37 44.95 1,861,924 -0.05(-0.11%)
Jun 07, 2024 45.03 45.22 44.71 45.00 1,812,036 -0.31(-0.68%)
Jun 06, 2024 45.48 45.49 45.15 45.31 1,131,702 -0.34(-0.74%)
Jun 05, 2024 45.63 45.70 45.10 45.65 2,284,596 +0.35(+0.77%)
Jun 04, 2024 46.13 46.16 45.18 45.30 1,639,111 -1.19(-2.56%)
Jun 03, 2024 46.90 47.02 46.20 46.49 1,970,879 -0.14(-0.30%)
May 31, 2024 46.17 46.63 45.96 46.63 1,060,604 +0.67(+1.46%)
May 30, 2024 45.75 46.15 45.65 45.96 1,376,957 +0.41(+0.90%)
May 29, 2024 45.84 45.85 45.48 45.55 2,003,238 -0.62(-1.34%)
May 28, 2024 46.39 46.64 46.03 46.17 972,393 -0.17(-0.37%)
May 24, 2024 46.08 46.34 45.96 46.34 1,251,095 +0.53(+1.16%)
May 23, 2024 46.31 46.35 45.56 45.81 1,221,122 -0.39(-0.84%)
May 22, 2024 46.53 46.54 45.94 46.20 1,846,784 -0.49(-1.05%)
May 21, 2024 46.39 46.69 46.27 46.69 1,084,745 +0.25(+0.54%)
May 20, 2024 46.41 46.71 46.30 46.44 984,564 +0.09(+0.19%)
May 17, 2024 46.61 46.71 46.24 46.35 1,527,471 -0.41(-0.88%)
May 16, 2024 47.06 47.06 46.64 46.76 1,843,076 -0.28(-0.60%)
May 15, 2024 47.29 47.29 46.73 47.04 1,437,128 +0.18(+0.38%)
May 14, 2024 46.97 47.25 46.69 46.86 1,600,977 +0.35(+0.75%)
May 13, 2024 46.79 47.03 46.47 46.51 1,594,294 +0.03(+0.06%)
May 10, 2024 46.90 46.95 46.26 46.48 1,419,904 -0.42(-0.90%)
May 09, 2024 46.38 46.94 46.21 46.90 1,311,533 +0.52(+1.12%)
May 08, 2024 46.37 46.41 46.12 46.38 1,451,793 -0.21(-0.45%)
May 07, 2024 46.74 47.05 46.56 46.59 1,961,247 +0.01(+0.02%)
May 06, 2024 46.56 46.94 46.53 46.58 2,647,366 +0.21(+0.45%)
May 03, 2024 47.03 47.10 46.22 46.37 2,202,242 +0.06(+0.13%)
May 02, 2024 46.19 46.35 45.69 46.31 2,122,961 +0.70(+1.53%)
May 01, 2024 46.02 46.45 45.43 45.61 1,872,520 -0.25(-0.55%)
Apr 30, 2024 46.83 46.83 45.83 45.86 1,807,879 -1.32(-2.80%)
Apr 29, 2024 47.07 47.29 46.91 47.18 1,217,464 +0.33(+0.70%)
Apr 26, 2024 46.72 47.09 46.62 46.85 1,755,966 +0.41(+0.88%)
Apr 25, 2024 46.23 46.49 45.72 46.44 3,400,376 -0.30(-0.64%)
Apr 24, 2024 47.23 47.33 46.51 46.74 1,831,454 -0.50(-1.06%)
Apr 23, 2024 46.14 47.44 45.96 47.24 1,903,663 +1.15(+2.50%)
Apr 22, 2024 46.02 46.44 45.67 46.09 1,667,218 +0.29(+0.63%)
Apr 19, 2024 45.22 45.92 45.17 45.80 1,902,616 +0.42(+0.93%)
Apr 18, 2024 45.77 46.09 45.20 45.38 3,663,907 -0.12(-0.26%)
Apr 17, 2024 46.42 46.42 45.47 45.50 2,886,266 -0.57(-1.24%)
Apr 16, 2024 46.04 46.16 45.50 46.07 2,068,843 -0.11(-0.24%)
Apr 15, 2024 46.84 47.02 45.98 46.18 1,990,692 -0.35(-0.75%)
Apr 12, 2024 47.14 47.30 46.30 46.53 1,949,385 -0.77(-1.63%)
Apr 11, 2024 47.37 47.38 46.93 47.30 2,147,083 +0.18(+0.38%)
Apr 10, 2024 47.44 47.64 46.85 47.12 2,807,788 -1.25(-2.58%)
Apr 09, 2024 48.68 48.73 47.93 48.37 1,696,803 -0.05(-0.10%)
Apr 08, 2024 48.58 48.70 48.31 48.42 1,499,174 +0.12(+0.25%)
Apr 05, 2024 48.04 48.52 47.99 48.30 2,055,989 +0.24(+0.50%)
Apr 04, 2024 48.88 49.05 47.87 48.06 2,672,390 -0.46(-0.95%)
Apr 03, 2024 47.83 48.56 47.83 48.52 2,536,256 +0.65(+1.36%)
Apr 02, 2024 48.32 48.50 47.56 47.87 2,380,597 -0.96(-1.97%)
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.