Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
27.12
-0.09 (-0.35%)
Jan 16, 2026, 4:00 PM EST - Market closed
CAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 27.21 | 27.25 | 27.12 | 27.12 | 27.12 | -0.35% | 2,487 |
| Jan 15, 2026 | 27.17 | 27.31 | 27.17 | 27.21 | 27.21 | 0.68% | 14,156 |
| Jan 14, 2026 | 26.92 | 27.03 | 26.79 | 27.03 | 27.03 | 0.13% | 2,948 |
| Jan 13, 2026 | 27.20 | 27.22 | 26.96 | 26.99 | 26.99 | -0.48% | 2,969 |
| Jan 12, 2026 | 26.79 | 27.12 | 26.75 | 27.12 | 27.12 | 1.09% | 3,247 |
| Jan 9, 2026 | 26.70 | 26.83 | 26.70 | 26.83 | 26.83 | 0.65% | 1,076 |
| Jan 8, 2026 | 26.60 | 26.65 | 26.60 | 26.65 | 26.65 | 0.76% | 956 |
| Jan 7, 2026 | 26.60 | 26.60 | 26.39 | 26.45 | 26.45 | -0.52% | 7,816 |
| Jan 6, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.57% | 251 |
| Jan 5, 2026 | 26.00 | 26.33 | 26.00 | 26.18 | 26.18 | 2.05% | 3,376 |
| Jan 2, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.65 | 0.99% | 1,531 |
| Dec 31, 2025 | 25.53 | 25.53 | 25.40 | 25.40 | 25.40 | -1.49% | 995 |
| Dec 30, 2025 | 25.94 | 25.94 | 25.79 | 25.79 | 25.79 | -0.76% | 16,545 |
| Dec 29, 2025 | 25.98 | 25.99 | 25.91 | 25.99 | 25.94 | -0.36% | 7,848 |
| Dec 26, 2025 | 25.92 | 26.08 | 25.92 | 26.08 | 26.04 | 0.17% | 1,283 |
| Dec 24, 2025 | 25.99 | 26.04 | 25.99 | 26.04 | 25.99 | 0.56% | 1,910 |
| Dec 23, 2025 | 25.84 | 25.89 | 25.84 | 25.89 | 25.85 | -0.40% | 1,516 |
| Dec 22, 2025 | 25.93 | 26.06 | 25.92 | 26.00 | 25.95 | 1.45% | 2,825 |
| Dec 19, 2025 | 25.69 | 25.69 | 25.62 | 25.62 | 25.58 | 0.32% | 6,062 |
| Dec 18, 2025 | 25.64 | 25.70 | 25.54 | 25.54 | 25.50 | 0.29% | 3,638 |
| Dec 17, 2025 | 25.73 | 25.87 | 25.47 | 25.47 | 25.42 | -1.06% | 14,352 |
| Dec 16, 2025 | 25.75 | 25.79 | 25.74 | 25.74 | 25.70 | -0.61% | 1,484 |
| Dec 15, 2025 | 26.13 | 26.13 | 25.88 | 25.90 | 25.86 | -0.28% | 5,138 |
| Dec 12, 2025 | 26.23 | 26.23 | 25.96 | 25.97 | 25.93 | -0.73% | 2,095 |
| Dec 11, 2025 | 26.03 | 26.16 | 26.03 | 26.16 | 26.12 | 0.58% | 1,510 |
| Dec 10, 2025 | 25.69 | 26.01 | 25.69 | 26.01 | 25.97 | 1.19% | 885 |
| Dec 9, 2025 | 25.60 | 25.86 | 25.60 | 25.70 | 25.66 | 0.52% | 2,161 |
| Dec 8, 2025 | 25.83 | 25.83 | 25.57 | 25.57 | 25.53 | -0.45% | 4,729 |
| Dec 5, 2025 | 25.62 | 25.69 | 25.62 | 25.69 | 25.64 | -0.05% | 241 |
| Dec 4, 2025 | 25.60 | 25.77 | 25.60 | 25.70 | 25.66 | 0.14% | 6,733 |
| Dec 3, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | 25.62 | 1.31% | 1,043 |
| Dec 2, 2025 | 25.29 | 25.43 | 25.24 | 25.33 | 25.29 | 0.43% | 2,937 |
| Dec 1, 2025 | 25.18 | 25.22 | 25.18 | 25.22 | 25.18 | -1.19% | 506 |
| Nov 28, 2025 | 25.59 | 25.59 | 25.53 | 25.53 | 25.49 | -0.01% | 165 |
| Nov 26, 2025 | 25.48 | 25.72 | 25.47 | 25.53 | 25.49 | 0.18% | 4,571 |
| Nov 25, 2025 | 25.19 | 25.55 | 25.19 | 25.49 | 25.44 | 1.49% | 21,561 |
| Nov 24, 2025 | 24.99 | 25.11 | 24.91 | 25.11 | 25.07 | 1.16% | 26,935 |
| Nov 21, 2025 | 24.24 | 24.92 | 24.24 | 24.82 | 24.78 | 2.30% | 1,016 |
| Nov 20, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.23 | -1.63% | 48 |
| Nov 19, 2025 | 24.73 | 24.73 | 24.67 | 24.67 | 24.63 | -0.32% | 427 |
| Nov 18, 2025 | 24.65 | 24.76 | 24.65 | 24.75 | 24.71 | 0.08% | 2,104 |
| Nov 17, 2025 | 25.14 | 25.14 | 24.71 | 24.73 | 24.69 | -1.89% | 2,043 |
| Nov 14, 2025 | 25.28 | 25.28 | 25.21 | 25.21 | 25.16 | -0.10% | 161 |
| Nov 13, 2025 | 25.44 | 25.47 | 25.18 | 25.23 | 25.19 | -2.14% | 1,660 |
| Nov 12, 2025 | 25.98 | 26.02 | 25.78 | 25.78 | 25.74 | -0.05% | 3,543 |
| Nov 11, 2025 | 25.69 | 25.80 | 25.69 | 25.80 | 25.75 | 0.64% | 1,202 |
| Nov 10, 2025 | 25.58 | 25.67 | 25.46 | 25.63 | 25.59 | 1.20% | 1,992 |
| Nov 7, 2025 | 25.03 | 25.33 | 25.03 | 25.33 | 25.28 | 0.18% | 2,981 |
| Nov 6, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.24 | -1.25% | 76 |
| Nov 5, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.56 | 1.43% | 739 |