Skip to main content
Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
24.86
+0.07 (0.28%)
Oct 25, 2024, 4:00 PM EDT - Market closed

CAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.0225.0224.7924.7924.79-0.58%531
Oct 23, 202424.8824.9424.8624.9424.94-0.85%409
Oct 22, 202425.2125.2125.1525.1525.15-0.63%261
Oct 21, 202425.3225.3225.2925.3125.31-0.75%604
Oct 18, 202425.7725.7725.5025.5025.50-1.01%1,163
Oct 17, 202425.7125.7625.7025.7625.76-0.16%759
Oct 16, 202425.8925.8925.8025.8025.800.79%940
Oct 15, 202425.5225.7725.5225.6025.600.35%3,063
Oct 14, 202425.5025.5125.4125.5125.510.28%3,301
Oct 11, 202425.2325.4625.2325.4425.441.52%548
Oct 10, 202425.1325.1324.8825.0625.06-0.95%4,372
Oct 9, 202425.2925.3025.2925.3025.300.44%693
Oct 8, 202425.1925.1925.1925.1925.190.20%368
Oct 7, 202425.1525.1525.1425.1425.14-0.63%468
Oct 4, 202425.1625.3025.0925.3025.301.79%11,634
Oct 3, 202424.9424.9724.8424.8624.86-0.86%9,266
Oct 2, 202425.2225.2425.0225.0725.07-0.71%7,008
Oct 1, 202425.4525.4525.0825.2525.25-0.87%8,594
Sep 30, 202425.1725.4725.1725.4725.470.76%2,204
Sep 27, 202425.3225.4425.2825.2825.280.94%5,209
Sep 26, 202425.1625.1625.0025.0525.050.48%6,582
Sep 25, 202425.1825.1824.9324.9324.91-1.33%2,552
Sep 24, 202425.1825.2725.1525.2625.250.26%3,557
Sep 23, 202425.3425.3625.1025.2025.18-0.30%7,766
Sep 20, 202425.6725.6725.2425.2725.26-0.23%2,343
Sep 19, 202425.4425.4425.0925.3325.322.27%10,804
Sep 18, 202424.7425.1724.7324.7724.760.24%10,439
Sep 17, 202424.8224.9524.7124.7124.691.01%13,481
Sep 16, 202424.5024.5424.3124.4624.450.34%14,418
Sep 13, 202424.1024.4824.1024.3824.372.20%6,276
Sep 12, 202423.8823.9223.8623.8623.841.38%1,599
Sep 11, 202423.3923.6123.1023.5323.520.09%1,746
Sep 10, 202423.6123.6123.3723.5123.500.17%1,631
Sep 9, 202423.5323.6223.4723.4723.46-0.42%4,440
Sep 6, 202424.0524.0623.5723.5723.56-1.22%841
Sep 5, 202424.1324.1523.8623.8623.85-1.02%4,440
Sep 4, 202424.0524.2124.0224.1124.09-0.02%6,233
Sep 3, 202424.4424.4424.1124.1124.10-3.83%3,744
Aug 30, 202424.9825.1224.9025.0725.060.82%1,200
Aug 29, 202424.8724.8724.8724.8724.851.04%338
Aug 28, 202424.8724.8724.6124.6124.60-1.60%3,329
Aug 27, 202425.0625.0925.0125.0125.00-1.17%3,584
Aug 26, 202425.4125.5325.3025.3125.290.04%5,261
Aug 23, 202424.7225.3324.7225.3025.283.16%1,670
Aug 22, 202424.7224.7324.5224.5224.51-1.01%7,720
Aug 21, 202424.5224.7824.5224.7724.761.47%3,113
Aug 20, 202424.5924.5924.3824.4124.40-0.49%2,231
Aug 19, 202424.4524.5324.4424.5324.520.89%4,212
Aug 16, 202424.2824.4624.2124.3224.300.11%23,250
Aug 15, 202424.2224.4524.2224.2924.282.41%1,637
Aug 14, 202424.0024.0023.6923.7223.70-0.80%21,420
Aug 13, 202423.7123.9123.7123.9123.901.72%9,465
Aug 12, 202423.7123.7123.4723.5023.49-0.83%5,935
Aug 9, 202423.7423.7623.7023.7023.69-0.04%12,001
Aug 8, 202423.5023.7223.5023.7123.702.28%3,638
Aug 7, 202423.9323.9323.1823.1823.17-1.93%875
Aug 6, 202423.3523.8423.3523.6423.621.79%3,562
Aug 5, 202422.9123.4222.9123.2223.21-3.39%3,309
Aug 2, 202424.0624.0923.8024.0424.02-3.32%8,033
Aug 1, 202425.6125.6424.7524.8624.85-2.23%7,319
Jul 31, 202425.4325.7025.3625.4325.411.62%5,091
Jul 30, 202425.1825.1824.9525.0225.01-0.01%14,109
Jul 29, 202425.0825.1224.9625.0225.01-0.35%12,902
Jul 26, 202424.9525.1124.9325.1125.101.91%683
Jul 25, 202424.6824.9524.6424.6424.630.55%3,052
Jul 24, 202424.8924.9824.5124.5124.49-2.00%4,260
Jul 23, 202424.7925.1724.7725.0124.990.37%9,584
Jul 22, 202424.4724.9524.4724.9224.901.45%3,746
Jul 19, 202424.6824.6824.5124.5624.55-0.11%818
Jul 18, 202425.0325.1724.5424.5924.57-1.64%10,936
Jul 17, 202425.2025.5825.0025.0024.98-1.71%18,458
Jul 16, 202424.9125.4324.9025.4325.423.64%7,700
Jul 15, 202424.3124.7524.3124.5424.531.64%6,945
Jul 12, 202424.2724.3524.1424.1424.131.02%27,821
Jul 11, 202423.6924.0023.6923.9023.892.36%7,818
Jul 10, 202423.2823.3923.2623.3523.340.53%5,804
Jul 9, 202423.3723.3723.1923.2223.21-1.20%1,114
Jul 8, 202423.6423.6523.4923.5123.490.51%7,338
Jul 5, 202423.5523.5523.3023.3923.37-0.83%7,238
Jul 3, 202423.6623.6623.5623.5823.57-0.20%42,407
Jul 2, 202423.5823.6823.4623.6323.620.04%3,523
Jul 1, 202423.8224.0123.5823.6223.61-0.07%20,360
Jun 28, 202423.7423.7423.5023.6423.620.72%17,930
Jun 27, 202423.4323.5023.3823.4723.460.03%4,109
Jun 26, 202423.3623.4923.3623.4623.420.08%26,880
Jun 25, 202423.3723.4823.3623.4423.40-0.08%85,256
Jun 24, 202423.5623.6323.4623.4623.42-566
Jun 21, 202423.4023.4623.4023.4623.420.15%2,975
Jun 20, 202423.6323.6923.4123.4223.38-1.29%5,499
Jun 18, 202423.7223.7623.6023.7323.690.11%8,598
Jun 17, 202423.4723.7923.4723.7023.660.86%16,222
Jun 14, 202423.4423.5223.4423.5023.46-1.67%5,142
Jun 13, 202423.9823.9823.7023.9023.86-0.50%2,288
Jun 12, 202424.2624.2624.0024.0223.981.19%4,457
Jun 11, 202423.7623.7623.6523.7423.70-0.35%656
Jun 10, 202423.6123.8223.4923.8223.780.16%5,274
Jun 7, 202423.8723.8723.7923.7923.74-0.86%1,331
Jun 6, 202424.1524.2223.9523.9923.95-0.99%6,891
Jun 5, 202423.9424.2723.9424.2324.191.36%3,072
Jun 4, 202423.9723.9723.8923.9123.86-2.10%1,027