Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
24.04
-0.13 (-0.54%)
Apr 1, 2025, 4:00 PM EDT - Market closed
CAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.09 | 24.15 | 23.85 | 24.04 | 24.04 | -0.54% | 9,820 |
| Mar 31, 2025 | 23.55 | 24.27 | 23.55 | 24.17 | 24.17 | 3.14% | 8,146 |
| Mar 28, 2025 | 23.69 | 23.69 | 23.32 | 23.44 | 23.44 | -1.95% | 7,486 |
| Mar 27, 2025 | 23.96 | 23.96 | 23.85 | 23.90 | 23.90 | -0.29% | 1,574 |
| Mar 26, 2025 | 24.18 | 24.18 | 23.92 | 23.97 | 23.97 | -0.91% | 4,233 |
| Mar 25, 2025 | 24.15 | 24.20 | 24.11 | 24.19 | 24.19 | 0.37% | 7,804 |
| Mar 24, 2025 | 24.02 | 24.14 | 24.01 | 24.10 | 24.10 | 2.03% | 2,636 |
| Mar 21, 2025 | 23.36 | 23.62 | 23.34 | 23.62 | 23.62 | 0.21% | 4,019 |
| Mar 20, 2025 | 23.63 | 23.81 | 23.56 | 23.57 | 23.57 | -0.88% | 8,000 |
| Mar 19, 2025 | 23.24 | 23.87 | 23.24 | 23.78 | 23.78 | 1.73% | 6,065 |
| Mar 18, 2025 | 23.34 | 23.43 | 23.31 | 23.38 | 23.38 | -0.79% | 6,797 |
| Mar 17, 2025 | 23.20 | 23.61 | 23.20 | 23.56 | 23.56 | 1.51% | 8,414 |
| Mar 14, 2025 | 22.98 | 23.23 | 22.92 | 23.21 | 23.21 | 1.98% | 19,268 |
| Mar 13, 2025 | 23.11 | 23.11 | 22.66 | 22.76 | 22.76 | -2.09% | 1,939 |
| Mar 12, 2025 | 23.52 | 23.59 | 23.22 | 23.25 | 23.25 | -0.78% | 81,123 |
| Mar 11, 2025 | 23.44 | 23.61 | 23.25 | 23.43 | 23.43 | -0.04% | 10,127 |
| Mar 10, 2025 | 23.33 | 23.59 | 23.33 | 23.44 | 23.44 | -0.45% | 5,704 |
| Mar 7, 2025 | 23.27 | 23.56 | 23.23 | 23.55 | 23.55 | 0.67% | 2,991 |
| Mar 6, 2025 | 23.45 | 23.59 | 23.31 | 23.39 | 23.39 | -1.58% | 18,839 |
| Mar 5, 2025 | 23.55 | 23.77 | 23.54 | 23.77 | 23.74 | 0.87% | 2,112 |
| Mar 4, 2025 | 23.40 | 23.72 | 23.26 | 23.56 | 23.53 | -0.74% | 10,286 |
| Mar 3, 2025 | 24.46 | 24.46 | 23.72 | 23.74 | 23.71 | -2.56% | 7,655 |
| Feb 28, 2025 | 24.05 | 24.36 | 24.05 | 24.36 | 24.33 | 0.80% | 34,183 |
| Feb 27, 2025 | 24.64 | 24.68 | 24.17 | 24.17 | 24.14 | -2.20% | 5,204 |
| Feb 26, 2025 | 25.03 | 25.09 | 24.60 | 24.71 | 24.68 | 0.04% | 3,636 |
| Feb 25, 2025 | 24.85 | 24.85 | 24.62 | 24.70 | 24.67 | -1.40% | 1,525 |
| Feb 24, 2025 | 25.21 | 25.21 | 24.91 | 25.05 | 25.02 | -0.16% | 3,821 |
| Feb 21, 2025 | 25.90 | 25.90 | 25.09 | 25.09 | 25.06 | -3.24% | 4,622 |
| Feb 20, 2025 | 26.03 | 26.03 | 25.81 | 25.93 | 25.90 | -1.12% | 1,171 |
| Feb 19, 2025 | 26.06 | 26.25 | 26.06 | 26.22 | 26.19 | -0.16% | 1,161 |
| Feb 18, 2025 | 26.32 | 26.32 | 26.19 | 26.26 | 26.23 | 0.06% | 13,275 |
| Feb 14, 2025 | 26.32 | 26.32 | 26.25 | 26.25 | 26.22 | -0.46% | 2,234 |
| Feb 13, 2025 | 26.00 | 26.37 | 26.00 | 26.37 | 26.34 | 2.49% | 8,379 |
| Feb 12, 2025 | 25.77 | 25.82 | 25.73 | 25.73 | 25.70 | -1.03% | 5,677 |
| Feb 11, 2025 | 26.10 | 26.10 | 25.98 | 26.00 | 25.96 | -0.53% | 4,395 |
| Feb 10, 2025 | 26.18 | 26.18 | 26.14 | 26.14 | 26.10 | 0.36% | 1,766 |
| Feb 7, 2025 | 26.32 | 26.33 | 26.04 | 26.04 | 26.01 | -0.32% | 6,454 |
| Feb 6, 2025 | 26.40 | 26.40 | 26.08 | 26.12 | 26.09 | -0.48% | 17,308 |
| Feb 5, 2025 | 26.30 | 26.35 | 26.25 | 26.25 | 26.22 | 0.53% | 1,117 |
| Feb 4, 2025 | 25.82 | 26.13 | 25.82 | 26.11 | 26.08 | 1.21% | 4,575 |
| Feb 3, 2025 | 25.60 | 25.98 | 25.59 | 25.80 | 25.77 | -1.26% | 49,132 |
| Jan 31, 2025 | 26.50 | 26.52 | 26.10 | 26.13 | 26.10 | -1.40% | 8,638 |
| Jan 30, 2025 | 26.53 | 26.62 | 26.50 | 26.50 | 26.47 | 0.93% | 2,624 |
| Jan 29, 2025 | 26.34 | 26.34 | 26.14 | 26.26 | 26.22 | -0.12% | 2,983 |
| Jan 28, 2025 | 26.24 | 26.32 | 26.24 | 26.29 | 26.26 | 0.72% | 1,018 |
| Jan 27, 2025 | 25.79 | 26.31 | 25.79 | 26.10 | 26.07 | 0.03% | 29,070 |
| Jan 24, 2025 | 26.14 | 26.22 | 26.08 | 26.09 | 26.06 | -0.44% | 2,426 |
| Jan 23, 2025 | 25.98 | 26.21 | 25.97 | 26.21 | 26.17 | 0.31% | 1,269 |
| Jan 22, 2025 | 26.32 | 26.32 | 26.07 | 26.13 | 26.09 | -1.32% | 5,906 |
| Jan 21, 2025 | 26.26 | 26.48 | 26.26 | 26.48 | 26.44 | 1.86% | 13,834 |