Skip to main content

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

44.52 +0.48 (+1.10%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 43.22 44.14 43.14 44.04 2,572,040 +1.54(+3.62%)
Jul 10, 2024 42.47 42.55 42.25 42.50 1,616,934 +0.28(+0.66%)
Jul 09, 2024 42.81 42.88 42.19 42.22 1,864,710 -0.67(-1.56%)
Jul 08, 2024 42.86 43.27 42.85 42.89 1,812,519 +0.20(+0.47%)
Jul 05, 2024 43.24 43.25 42.60 42.69 1,395,239 -0.63(-1.45%)
Jul 03, 2024 43.32 43.56 43.20 43.32 1,192,256 +0.11(+0.25%)
Jul 02, 2024 43.39 43.42 43.06 43.21 1,660,500 -0.12(-0.28%)
Jul 01, 2024 43.73 43.94 43.16 43.33 1,419,496 -0.23(-0.53%)
Jun 28, 2024 43.33 43.72 43.19 43.56 1,750,350 +0.44(+1.02%)
Jun 27, 2024 43.30 43.35 42.90 43.12 1,764,941 -0.13(-0.30%)
Jun 26, 2024 43.15 43.37 42.94 43.25 1,390,568 -0.03(-0.07%)
Jun 25, 2024 43.82 43.82 43.18 43.28 1,563,985 -0.68(-1.54%)
Jun 24, 2024 43.89 44.38 43.78 43.96 1,341,304 +0.07(+0.16%)
Jun 21, 2024 43.89 43.89 43.38 43.89 2,032,598 +0.13(+0.30%)
Jun 20, 2024 44.00 44.30 43.71 43.76 2,181,982 -0.40(-0.90%)
Jun 18, 2024 44.13 44.28 43.97 44.16 2,403,656 +0.04(+0.09%)
Jun 17, 2024 43.65 44.15 43.47 44.12 3,668,012 +0.37(+0.84%)
Jun 14, 2024 44.07 44.07 43.58 43.75 1,232,362 -0.78(-1.75%)
Jun 13, 2024 44.94 44.94 44.12 44.53 1,704,587 -0.53(-1.17%)
Jun 12, 2024 45.59 46.02 44.95 45.05 1,940,342 +0.47(+1.05%)
Jun 11, 2024 44.67 44.68 44.18 44.59 1,698,816 -0.26(-0.58%)
Jun 10, 2024 44.60 44.85 44.27 44.85 1,866,272 -0.05(-0.11%)
Jun 07, 2024 44.93 45.11 44.61 44.90 1,816,267 -0.31(-0.68%)
Jun 06, 2024 45.37 45.38 45.04 45.20 1,134,344 -0.34(-0.74%)
Jun 05, 2024 45.52 45.59 44.99 45.54 2,289,931 +0.35(+0.77%)
Jun 04, 2024 46.02 46.05 45.07 45.19 1,642,938 -1.19(-2.56%)
Jun 03, 2024 46.79 46.91 46.09 46.38 1,975,481 -0.14(-0.30%)
May 31, 2024 46.06 46.52 45.85 46.52 1,063,080 +0.67(+1.46%)
May 30, 2024 45.64 46.04 45.54 45.85 1,380,172 +0.41(+0.90%)
May 29, 2024 45.73 45.74 45.38 45.44 2,007,916 -0.62(-1.34%)
May 28, 2024 46.28 46.53 45.93 46.06 974,663 -0.17(-0.37%)
May 24, 2024 45.97 46.23 45.85 46.23 1,254,016 +0.53(+1.16%)
May 23, 2024 46.20 46.24 45.45 45.70 1,223,973 -0.39(-0.84%)
May 22, 2024 46.42 46.43 45.83 46.09 1,851,096 -0.49(-1.05%)
May 21, 2024 46.28 46.58 46.17 46.58 1,087,278 +0.25(+0.54%)
May 20, 2024 46.30 46.60 46.19 46.33 986,863 +0.09(+0.19%)
May 17, 2024 46.50 46.60 46.13 46.24 1,531,038 -0.41(-0.88%)
May 16, 2024 46.95 46.95 46.53 46.65 1,847,380 -0.28(-0.60%)
May 15, 2024 47.18 47.18 46.62 46.93 1,440,484 +0.18(+0.38%)
May 14, 2024 46.86 47.14 46.58 46.75 1,604,715 +0.35(+0.75%)
May 13, 2024 46.68 46.92 46.36 46.40 1,598,017 +0.03(+0.06%)
May 10, 2024 46.79 46.84 46.15 46.37 1,423,220 -0.42(-0.90%)
May 09, 2024 46.27 46.83 46.10 46.79 1,314,595 +0.52(+1.12%)
May 08, 2024 46.26 46.30 46.01 46.27 1,455,183 -0.21(-0.45%)
May 07, 2024 46.63 46.94 46.46 46.48 1,965,827 +0.01(+0.02%)
May 06, 2024 46.45 46.83 46.42 46.47 2,653,548 +0.21(+0.45%)
May 03, 2024 46.92 46.99 46.12 46.26 2,207,385 +0.06(+0.13%)
May 02, 2024 46.08 46.24 45.58 46.20 2,127,918 +0.70(+1.53%)
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.