Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
24.49
+0.24 (0.98%)
At close: Jun 6, 2025, 4:00 PM
24.49
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT
CAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.39 | 24.49 | 24.38 | 24.49 | 24.49 | 0.98% | 2,668 |
| Jun 5, 2025 | 24.34 | 24.36 | 24.22 | 24.26 | 24.26 | -0.43% | 848 |
| Jun 4, 2025 | 24.37 | 24.42 | 24.30 | 24.36 | 24.35 | 0.15% | 1,882 |
| Jun 3, 2025 | 24.26 | 24.32 | 24.25 | 24.32 | 24.31 | 1.18% | 762 |
| Jun 2, 2025 | 24.01 | 24.04 | 23.94 | 24.04 | 24.03 | -0.25% | 4,966 |
| May 30, 2025 | 24.02 | 24.11 | 24.02 | 24.10 | 24.09 | 0.21% | 473 |
| May 29, 2025 | 23.99 | 24.05 | 23.99 | 24.05 | 24.04 | 0.34% | 3,160 |
| May 28, 2025 | 24.06 | 24.06 | 23.97 | 23.97 | 23.96 | -0.82% | 494 |
| May 27, 2025 | 24.15 | 24.17 | 24.15 | 24.17 | 24.16 | 1.75% | 1,622 |
| May 23, 2025 | 23.78 | 23.78 | 23.75 | 23.75 | 23.74 | -0.73% | 254 |
| May 22, 2025 | 24.01 | 24.01 | 23.93 | 23.93 | 23.92 | -0.23% | 885 |
| May 21, 2025 | 24.00 | 24.00 | 23.98 | 23.98 | 23.97 | -2.32% | 732 |
| May 20, 2025 | 24.41 | 24.56 | 24.41 | 24.55 | 24.54 | 0.29% | 2,403 |
| May 19, 2025 | 24.40 | 24.48 | 24.40 | 24.48 | 24.47 | -0.35% | 475 |
| May 16, 2025 | 24.37 | 24.57 | 24.33 | 24.57 | 24.56 | 1.30% | 18,494 |
| May 15, 2025 | 24.18 | 24.25 | 24.07 | 24.25 | 24.24 | 0.37% | 7,901 |
| May 14, 2025 | 24.29 | 24.29 | 24.16 | 24.16 | 24.15 | -0.49% | 4,007 |
| May 13, 2025 | 24.39 | 24.41 | 24.28 | 24.28 | 24.27 | 0.12% | 798 |
| May 12, 2025 | 24.09 | 24.48 | 24.09 | 24.25 | 24.24 | 2.82% | 4,121 |
| May 9, 2025 | 23.70 | 23.70 | 23.53 | 23.59 | 23.58 | 0.58% | 2,724 |
| May 8, 2025 | 23.31 | 23.61 | 23.18 | 23.45 | 23.44 | 1.25% | 2,544 |
| May 7, 2025 | 23.25 | 23.32 | 23.16 | 23.16 | 23.15 | -0.34% | 4,712 |
| May 6, 2025 | 23.21 | 23.31 | 23.18 | 23.24 | 23.23 | -0.94% | 1,270 |
| May 5, 2025 | 23.46 | 23.58 | 23.46 | 23.46 | 23.45 | -0.42% | 3,699 |
| May 2, 2025 | 23.53 | 23.59 | 23.51 | 23.56 | 23.55 | 1.95% | 1,325 |
| May 1, 2025 | 23.18 | 23.27 | 22.93 | 23.11 | 23.10 | 0.11% | 7,159 |
| Apr 30, 2025 | 22.96 | 23.09 | 22.81 | 23.09 | 23.08 | -0.77% | 1,554 |
| Apr 29, 2025 | 22.98 | 23.29 | 22.98 | 23.27 | 23.26 | 0.76% | 2,411 |
| Apr 28, 2025 | 23.04 | 23.09 | 22.82 | 23.09 | 23.08 | 0.52% | 9,475 |
| Apr 25, 2025 | 22.74 | 22.97 | 22.74 | 22.97 | 22.96 | 0.35% | 1,809 |
| Apr 24, 2025 | 22.85 | 22.89 | 22.81 | 22.89 | 22.88 | 1.89% | 8,226 |
| Apr 23, 2025 | 22.96 | 22.96 | 22.47 | 22.47 | 22.46 | 1.38% | 3,791 |
| Apr 22, 2025 | 21.99 | 22.16 | 21.92 | 22.16 | 22.15 | 2.03% | 6,000 |
| Apr 21, 2025 | 21.90 | 21.90 | 21.59 | 21.72 | 21.71 | -1.81% | 5,110 |
| Apr 17, 2025 | 22.03 | 22.18 | 22.03 | 22.12 | 22.11 | 0.36% | 2,612 |
| Apr 16, 2025 | 22.19 | 22.19 | 21.87 | 22.04 | 22.03 | -1.65% | 1,387 |
| Apr 15, 2025 | 22.48 | 22.48 | 22.34 | 22.41 | 22.40 | 0.31% | 443 |
| Apr 14, 2025 | 22.63 | 22.63 | 22.17 | 22.34 | 22.33 | 0.49% | 3,235 |
| Apr 11, 2025 | 22.10 | 22.23 | 22.10 | 22.23 | 22.22 | 2.07% | 695 |
| Apr 10, 2025 | 22.08 | 22.08 | 21.47 | 21.78 | 21.77 | -4.18% | 2,540 |
| Apr 9, 2025 | 20.90 | 22.79 | 20.73 | 22.73 | 22.72 | 7.88% | 25,025 |
| Apr 8, 2025 | 21.95 | 21.95 | 20.87 | 21.07 | 21.06 | -2.23% | 29,384 |
| Apr 7, 2025 | 20.90 | 22.44 | 20.90 | 21.55 | 21.54 | -1.06% | 31,535 |
| Apr 4, 2025 | 22.03 | 22.03 | 21.65 | 21.78 | 21.77 | -4.77% | 27,038 |
| Apr 3, 2025 | 23.17 | 23.17 | 22.80 | 22.87 | 22.86 | -5.65% | 18,463 |
| Apr 2, 2025 | 23.71 | 24.24 | 23.71 | 24.24 | 24.23 | 0.83% | 23,472 |
| Apr 1, 2025 | 24.09 | 24.15 | 23.85 | 24.04 | 24.03 | -0.54% | 9,820 |
| Mar 31, 2025 | 23.55 | 24.27 | 23.55 | 24.17 | 24.16 | 3.14% | 8,146 |
| Mar 28, 2025 | 23.69 | 23.69 | 23.32 | 23.44 | 23.43 | -1.95% | 7,486 |
| Mar 27, 2025 | 23.96 | 23.96 | 23.85 | 23.90 | 23.89 | -0.29% | 1,574 |