Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
25.92
+0.13 (0.48%)
Nov 12, 2025, 2:25 PM EST - Market open
CAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 25.69 | 25.80 | 25.69 | 25.80 | 25.80 | 0.64% | 1,202 |
| Nov 10, 2025 | 25.58 | 25.67 | 25.46 | 25.63 | 25.63 | 1.20% | 1,992 |
| Nov 7, 2025 | 25.03 | 25.33 | 25.03 | 25.33 | 25.33 | 0.18% | 2,981 |
| Nov 6, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.25% | 76 |
| Nov 5, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 1.43% | 739 |
| Nov 4, 2025 | 25.53 | 25.53 | 25.24 | 25.24 | 25.24 | -1.46% | 1,990 |
| Nov 3, 2025 | 25.37 | 25.61 | 25.27 | 25.61 | 25.61 | 0.59% | 9,118 |
| Oct 31, 2025 | 25.58 | 25.58 | 25.42 | 25.46 | 25.46 | -0.62% | 612 |
| Oct 30, 2025 | 25.84 | 25.84 | 25.62 | 25.62 | 25.62 | -0.49% | 2,149 |
| Oct 29, 2025 | 25.99 | 26.12 | 25.75 | 25.75 | 25.75 | -1.45% | 1,634 |
| Oct 28, 2025 | 26.15 | 26.18 | 26.12 | 26.13 | 26.13 | 0.16% | 2,832 |
| Oct 27, 2025 | 26.29 | 26.29 | 26.07 | 26.08 | 26.08 | -0.14% | 2,223 |
| Oct 24, 2025 | 26.32 | 26.32 | 26.12 | 26.12 | 26.12 | 0.19% | 271 |
| Oct 23, 2025 | 26.08 | 26.08 | 26.07 | 26.07 | 26.07 | 1.52% | 351 |
| Oct 22, 2025 | 25.83 | 25.83 | 25.64 | 25.68 | 25.68 | -0.78% | 32,610 |
| Oct 21, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.42% | 123 |
| Oct 20, 2025 | 25.61 | 25.81 | 25.61 | 25.78 | 25.78 | 1.35% | 1,395 |
| Oct 17, 2025 | 25.49 | 25.49 | 25.36 | 25.43 | 25.43 | -0.08% | 1,183 |
| Oct 16, 2025 | 25.67 | 25.67 | 25.12 | 25.45 | 25.45 | -0.44% | 36,659 |
| Oct 15, 2025 | 25.69 | 25.69 | 25.42 | 25.57 | 25.57 | 0.95% | 3,015 |
| Oct 14, 2025 | 25.14 | 25.33 | 25.14 | 25.33 | 25.33 | 0.80% | 247 |
| Oct 13, 2025 | 25.07 | 25.13 | 25.07 | 25.13 | 25.13 | 1.66% | 316 |
| Oct 10, 2025 | 25.39 | 25.39 | 24.72 | 24.72 | 24.72 | -3.31% | 1,145 |
| Oct 9, 2025 | 25.74 | 25.80 | 25.56 | 25.56 | 25.56 | -0.85% | 2,060 |
| Oct 8, 2025 | 25.71 | 25.78 | 25.71 | 25.78 | 25.78 | 0.43% | 3,132 |
| Oct 7, 2025 | 25.64 | 25.67 | 25.64 | 25.67 | 25.67 | -1.25% | 499 |
| Oct 6, 2025 | 26.03 | 26.03 | 26.00 | 26.00 | 26.00 | -0.12% | 544 |
| Oct 3, 2025 | 26.07 | 26.24 | 26.03 | 26.03 | 26.03 | 0.10% | 3,322 |
| Oct 2, 2025 | 26.01 | 26.01 | 25.86 | 26.00 | 26.00 | 0.06% | 470 |
| Oct 1, 2025 | 25.80 | 25.99 | 25.80 | 25.99 | 25.99 | 0.12% | 1,552 |
| Sep 30, 2025 | 25.80 | 25.96 | 25.77 | 25.96 | 25.96 | 0.36% | 8,383 |
| Sep 29, 2025 | 26.11 | 26.11 | 25.83 | 25.86 | 25.86 | -0.35% | 12,830 |
| Sep 26, 2025 | 25.80 | 25.96 | 25.80 | 25.96 | 25.96 | 0.97% | 1,173 |
| Sep 25, 2025 | 25.66 | 25.71 | 25.66 | 25.71 | 25.71 | -0.77% | 574 |
| Sep 24, 2025 | 26.06 | 26.06 | 25.89 | 25.91 | 25.91 | -1.33% | 3,618 |
| Sep 23, 2025 | 26.53 | 26.53 | 26.25 | 26.25 | 26.25 | -0.40% | 681 |
| Sep 22, 2025 | 26.17 | 26.36 | 26.17 | 26.36 | 26.36 | 0.92% | 2,573 |
| Sep 19, 2025 | 26.34 | 26.36 | 26.12 | 26.12 | 26.12 | -1.12% | 2,009 |
| Sep 18, 2025 | 26.27 | 26.47 | 26.27 | 26.42 | 26.42 | 2.40% | 1,141 |
| Sep 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.12% | 90 |
| Sep 16, 2025 | 25.69 | 25.83 | 25.69 | 25.83 | 25.83 | - | 451 |
| Sep 15, 2025 | 25.85 | 25.85 | 25.83 | 25.83 | 25.83 | -0.44% | 2,976 |
| Sep 12, 2025 | 26.00 | 26.00 | 25.94 | 25.94 | 25.94 | -1.37% | 503 |
| Sep 11, 2025 | 25.76 | 26.30 | 25.76 | 26.30 | 26.30 | 2.35% | 1,922 |
| Sep 10, 2025 | 25.79 | 25.81 | 25.70 | 25.70 | 25.70 | -0.79% | 2,578 |
| Sep 9, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.56% | 253 |
| Sep 8, 2025 | 26.01 | 26.14 | 25.88 | 26.05 | 26.05 | 0.35% | 12,650 |
| Sep 5, 2025 | 26.11 | 26.11 | 25.96 | 25.96 | 25.96 | -0.13% | 368 |
| Sep 4, 2025 | 25.87 | 25.99 | 25.87 | 25.99 | 25.99 | 0.89% | 677 |
| Sep 3, 2025 | 25.78 | 25.88 | 25.71 | 25.76 | 25.75 | -0.34% | 901 |