Skip to main content
Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
25.09
-0.84 (-3.24%)
Feb 21, 2025, 4:00 PM EST - Market closed

CAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9025.9025.0925.0925.09-3.24%4,622
Feb 20, 202526.0326.0325.8125.9325.93-1.12%1,171
Feb 19, 202526.0626.2526.0626.2226.22-0.16%1,161
Feb 18, 202526.3226.3226.1926.2626.260.06%13,275
Feb 14, 202526.3226.3226.2526.2526.25-0.46%2,234
Feb 13, 202526.0026.3726.0026.3726.372.49%8,379
Feb 12, 202525.7725.8225.7325.7325.73-1.03%5,677
Feb 11, 202526.1026.1025.9826.0026.00-0.53%4,395
Feb 10, 202526.1826.1826.1426.1426.140.36%1,766
Feb 7, 202526.3226.3326.0426.0426.04-0.32%6,454
Feb 6, 202526.4026.4026.0826.1226.12-0.48%17,308
Feb 5, 202526.3026.3526.2526.2526.250.53%1,117
Feb 4, 202525.8226.1325.8226.1126.111.21%4,575
Feb 3, 202525.6025.9825.5925.8025.80-1.26%49,132
Jan 31, 202526.5026.5226.1026.1326.13-1.40%8,638
Jan 30, 202526.5326.6226.5026.5026.500.93%2,624
Jan 29, 202526.3426.3426.1426.2626.26-0.12%2,983
Jan 28, 202526.2426.3226.2426.2926.290.72%1,018
Jan 27, 202525.7926.3125.7926.1026.100.03%29,070
Jan 24, 202526.1426.2226.0826.0926.09-0.44%2,426
Jan 23, 202525.9826.2125.9726.2126.210.31%1,269
Jan 22, 202526.3226.3226.0726.1326.13-1.32%5,906
Jan 21, 202526.2626.4826.2626.4826.481.86%13,834
Jan 17, 202526.0426.0425.9225.9925.990.28%4,455
Jan 16, 202525.7325.9625.7325.9225.920.21%8,215
Jan 15, 202525.9225.9325.7125.8725.871.20%6,411
Jan 14, 202525.5325.5625.3125.5625.561.06%21,555
Jan 13, 202525.0625.2925.0225.2925.290.52%3,036
Jan 10, 202525.2925.3025.0725.1625.16-2.14%14,982
Jan 8, 202525.4825.7125.4825.7125.710.71%2,562
Jan 7, 202525.5725.5725.3725.5325.53-0.85%4,096
Jan 6, 202525.8925.9325.6925.7525.750.12%12,752
Jan 3, 202525.6725.7525.6025.7225.720.63%17,334
Jan 2, 202525.6325.7325.3825.5625.560.43%21,436
Dec 31, 202425.6425.6625.4125.4525.45-0.16%10,497
Dec 30, 202425.2525.5725.2325.4925.49-0.74%44,639
Dec 27, 202425.8225.8225.4525.6825.68-1.04%3,927
Dec 26, 202425.8426.0025.8425.9525.940.35%1,017
Dec 24, 202425.6325.8625.6325.8625.850.98%4,228
Dec 23, 202425.5725.6825.5325.6125.60-0.62%4,436
Dec 20, 202425.7425.9925.7225.7725.760.47%7,438
Dec 19, 202425.8325.8325.5825.6525.640.09%31,469
Dec 18, 202426.6426.6425.4325.6325.62-3.55%4,006
Dec 17, 202426.7726.7726.5226.5726.56-0.94%6,078
Dec 16, 202426.7026.9626.7026.8226.81-0.04%8,222
Dec 13, 202426.9726.9726.6426.8326.82-0.56%6,550
Dec 12, 202427.0627.0626.9826.9826.97-0.55%1,385
Dec 11, 202427.0427.3127.0427.1327.120.78%1,302
Dec 10, 202426.7626.9226.7626.9226.910.49%1,999
Dec 9, 202427.0827.1526.7926.7926.78-0.45%16,754
Dec 6, 202427.1627.1626.8726.9126.90-0.41%8,829
Dec 5, 202427.1927.1927.0127.0227.01-0.88%43,506
Dec 4, 202427.3827.3827.2427.2627.250.11%16,403
Dec 3, 202427.5327.5327.1327.2327.22-0.37%3,338
Dec 2, 202427.2527.4627.1027.3327.320.40%3,054
Nov 29, 202427.4727.4727.2227.2227.21-0.40%553
Nov 27, 202427.3227.3827.3027.3327.32-0.36%4,709
Nov 26, 202427.5027.5027.2427.4327.42-0.36%9,609
Nov 25, 202427.6027.7827.5327.5327.520.77%5,451
Nov 22, 202426.9227.3226.9227.3227.312.09%6,824
Nov 21, 202426.5326.9126.5026.7626.751.36%8,073
Nov 20, 202426.0726.4026.0126.4026.390.84%3,468
Nov 19, 202425.9326.2225.8926.1826.170.15%1,926
Nov 18, 202426.2326.2326.1026.1426.130.11%23,075
Nov 15, 202426.2726.2726.0726.1126.10-1.29%1,794
Nov 14, 202427.1027.1026.4426.4526.44-2.32%3,335
Nov 13, 202427.3627.3627.0827.0827.07-0.67%2,594
Nov 12, 202427.6527.6527.2527.2627.25-1.40%3,084
Nov 11, 202427.6127.6827.5427.6527.641.01%5,823
Nov 8, 202427.1327.5227.1327.3727.360.67%3,148
Nov 7, 202427.3327.3327.1927.1927.18-0.52%8,364
Nov 6, 202426.9727.3626.9727.3327.325.26%7,970
Nov 5, 202425.6025.9725.5825.9725.962.02%943
Nov 4, 202425.3825.5425.3825.4525.440.30%1,381
Nov 1, 202425.4325.4325.3725.3725.361.01%7,232
Oct 31, 202425.2525.2525.1225.1225.11-0.90%2,335
Oct 30, 202425.1425.5825.1425.3525.340.56%1,913
Oct 29, 202425.0125.2125.0125.2125.200.64%2,787
Oct 28, 202425.1625.1625.0525.0525.040.76%1,726
Oct 25, 202424.8624.8624.8624.8624.850.28%59
Oct 24, 202425.0225.0224.7924.7924.78-0.58%531
Oct 23, 202424.8824.9424.8624.9424.93-0.85%409
Oct 22, 202425.2125.2125.1525.1525.14-0.63%261
Oct 21, 202425.3225.3225.2925.3125.30-0.75%604
Oct 18, 202425.7725.7725.5025.5025.49-1.01%1,163
Oct 17, 202425.7125.7625.7025.7625.75-0.16%759
Oct 16, 202425.8925.8925.8025.8025.790.79%940
Oct 15, 202425.5225.7725.5225.6025.590.35%3,063
Oct 14, 202425.5025.5125.4125.5125.500.28%3,301
Oct 11, 202425.2325.4625.2325.4425.431.52%548
Oct 10, 202425.1325.1324.8825.0625.05-0.95%4,372
Oct 9, 202425.2925.3025.2925.3025.290.44%693
Oct 8, 202425.1925.1925.1925.1925.180.20%368
Oct 7, 202425.1525.1525.1425.1425.13-0.63%468
Oct 4, 202425.1625.3025.0925.3025.291.79%11,634
Oct 3, 202424.9424.9724.8424.8624.85-0.86%9,266
Oct 2, 202425.2225.2425.0225.0725.06-0.71%7,008
Oct 1, 202425.4525.4525.0825.2525.24-0.87%8,594
Sep 30, 202425.1725.4725.1725.4725.460.76%2,204
Sep 27, 202425.3225.4425.2825.2825.270.94%5,209