Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
23.09
+0.12 (0.52%)
Apr 28, 2025, 4:00 PM EDT - Market closed
CAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23.04 | 23.09 | 22.82 | 23.09 | 23.09 | 0.52% | 9,475 |
| Apr 25, 2025 | 22.74 | 22.97 | 22.74 | 22.97 | 22.97 | 0.35% | 1,809 |
| Apr 24, 2025 | 22.85 | 22.89 | 22.81 | 22.89 | 22.89 | 1.89% | 8,226 |
| Apr 23, 2025 | 22.96 | 22.96 | 22.47 | 22.47 | 22.47 | 1.38% | 3,791 |
| Apr 22, 2025 | 21.99 | 22.16 | 21.92 | 22.16 | 22.16 | 2.03% | 6,000 |
| Apr 21, 2025 | 21.90 | 21.90 | 21.59 | 21.72 | 21.72 | -1.81% | 5,110 |
| Apr 17, 2025 | 22.03 | 22.18 | 22.03 | 22.12 | 22.12 | 0.36% | 2,612 |
| Apr 16, 2025 | 22.19 | 22.19 | 21.87 | 22.04 | 22.04 | -1.65% | 1,387 |
| Apr 15, 2025 | 22.48 | 22.48 | 22.34 | 22.41 | 22.41 | 0.31% | 443 |
| Apr 14, 2025 | 22.63 | 22.63 | 22.17 | 22.34 | 22.34 | 0.49% | 3,235 |
| Apr 11, 2025 | 22.10 | 22.23 | 22.10 | 22.23 | 22.23 | 2.07% | 695 |
| Apr 10, 2025 | 22.08 | 22.08 | 21.47 | 21.78 | 21.78 | -4.18% | 2,540 |
| Apr 9, 2025 | 20.90 | 22.79 | 20.73 | 22.73 | 22.73 | 7.88% | 25,025 |
| Apr 8, 2025 | 21.95 | 21.95 | 20.87 | 21.07 | 21.07 | -2.23% | 29,384 |
| Apr 7, 2025 | 20.90 | 22.44 | 20.90 | 21.55 | 21.55 | -1.06% | 31,535 |
| Apr 4, 2025 | 22.03 | 22.03 | 21.65 | 21.78 | 21.78 | -4.77% | 27,038 |
| Apr 3, 2025 | 23.17 | 23.17 | 22.80 | 22.87 | 22.87 | -5.65% | 18,463 |
| Apr 2, 2025 | 23.71 | 24.24 | 23.71 | 24.24 | 24.24 | 0.83% | 23,472 |
| 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 |