Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
25.60
-0.39 (-1.52%)
Oct 7, 2025, 2:07 PM EDT - Market open
CAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 25.75 | 25.87 | 25.75 | 25.85 | 25.84 | -0.40% | 667 |
| Aug 29, 2025 | 25.97 | 25.97 | 25.95 | 25.95 | 25.95 | -0.56% | 431 |
| Aug 28, 2025 | 26.04 | 26.10 | 26.04 | 26.10 | 26.09 | -0.13% | 480 |
| Aug 27, 2025 | 25.83 | 26.13 | 25.83 | 26.13 | 26.12 | 0.86% | 3,199 |
| Aug 26, 2025 | 25.97 | 25.97 | 25.91 | 25.91 | 25.90 | -0.05% | 3,580 |
| Aug 25, 2025 | 26.05 | 26.05 | 25.92 | 25.92 | 25.92 | -1.07% | 1,341 |
| Aug 22, 2025 | 26.22 | 26.22 | 26.15 | 26.21 | 26.20 | 2.90% | 5,365 |
| Aug 21, 2025 | 25.38 | 25.49 | 25.38 | 25.47 | 25.46 | 0.53% | 1,045 |
| Aug 20, 2025 | 25.38 | 25.38 | 25.33 | 25.33 | 25.33 | -0.45% | 389 |
| Aug 19, 2025 | 25.56 | 25.69 | 25.40 | 25.45 | 25.44 | -0.20% | 1,521 |
| Aug 18, 2025 | 25.53 | 25.53 | 25.50 | 25.50 | 25.49 | 0.50% | 550 |
| Aug 15, 2025 | 25.33 | 25.37 | 25.33 | 25.37 | 25.36 | -0.16% | 1,554 |
| Aug 14, 2025 | 25.59 | 25.59 | 25.31 | 25.41 | 25.40 | -1.59% | 6,401 |
| Aug 13, 2025 | 25.37 | 25.82 | 25.37 | 25.82 | 25.81 | 1.97% | 3,084 |
| Aug 12, 2025 | 24.87 | 25.32 | 24.87 | 25.32 | 25.31 | 3.11% | 5,860 |
| Aug 11, 2025 | 24.70 | 24.70 | 24.56 | 24.56 | 24.55 | -0.32% | 895 |
| Aug 8, 2025 | 24.73 | 24.73 | 24.64 | 24.64 | 24.63 | 0.25% | 1,852 |
| Aug 7, 2025 | 24.54 | 24.57 | 24.45 | 24.57 | 24.57 | -0.47% | 26,320 |
| Aug 6, 2025 | 24.60 | 24.71 | 24.59 | 24.69 | 24.68 | 1.05% | 1,759 |
| Aug 5, 2025 | 24.52 | 24.52 | 24.21 | 24.43 | 24.43 | 0.49% | 14,017 |
| Aug 4, 2025 | 23.96 | 24.32 | 23.96 | 24.32 | 24.31 | 1.69% | 3,094 |
| Aug 1, 2025 | 24.00 | 24.00 | 23.68 | 23.91 | 23.90 | -0.97% | 8,211 |
| Jul 31, 2025 | 24.35 | 24.36 | 24.14 | 24.14 | 24.14 | -1.11% | 2,443 |
| Jul 30, 2025 | 24.47 | 24.66 | 24.32 | 24.42 | 24.41 | 0.35% | 10,745 |
| Jul 29, 2025 | 24.55 | 24.55 | 24.30 | 24.33 | 24.32 | -0.30% | 15,045 |
| Jul 28, 2025 | 24.45 | 24.49 | 24.40 | 24.40 | 24.39 | -0.05% | 17,531 |