Skip to main content
Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
25.77
+0.12 (0.47%)
Dec 20, 2024, 4:00 PM EST - Market closed

CAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.7425.9925.7225.7725.770.47%7,438
Dec 19, 202425.8325.8325.5825.6525.650.09%31,469
Dec 18, 202426.6426.6425.4325.6325.63-3.55%4,006
Dec 17, 202426.7726.7726.5226.5726.57-0.94%6,078
Dec 16, 202426.7026.9626.7026.8226.82-0.04%8,222
Dec 13, 202426.9726.9726.6426.8326.83-0.56%6,550
Dec 12, 202427.0627.0626.9826.9826.98-0.55%1,385
Dec 11, 202427.0427.3127.0427.1327.130.78%1,302
Dec 10, 202426.7626.9226.7626.9226.920.49%1,999
Dec 9, 202427.0827.1526.7926.7926.79-0.45%16,754
Dec 6, 202427.1627.1626.8726.9126.91-0.41%8,829
Dec 5, 202427.1927.1927.0127.0227.02-0.88%43,506
Dec 4, 202427.3827.3827.2427.2627.260.11%16,403
Dec 3, 202427.5327.5327.1327.2327.23-0.37%3,338
Dec 2, 202427.2527.4627.1027.3327.330.40%3,054
Nov 29, 202427.4727.4727.2227.2227.22-0.40%553
Nov 27, 202427.3227.3827.3027.3327.33-0.36%4,709
Nov 26, 202427.5027.5027.2427.4327.43-0.36%9,609
Nov 25, 202427.6027.7827.5327.5327.530.77%5,451
Nov 22, 202426.9227.3226.9227.3227.322.09%6,824
Nov 21, 202426.5326.9126.5026.7626.761.36%8,073
Nov 20, 202426.0726.4026.0126.4026.400.84%3,468
Nov 19, 202425.9326.2225.8926.1826.180.15%1,926
Nov 18, 202426.2326.2326.1026.1426.140.11%23,075
Nov 15, 202426.2726.2726.0726.1126.11-1.29%1,794
Nov 14, 202427.1027.1026.4426.4526.45-2.32%3,335
Nov 13, 202427.3627.3627.0827.0827.08-0.67%2,594
Nov 12, 202427.6527.6527.2527.2627.26-1.40%3,084
Nov 11, 202427.6127.6827.5427.6527.651.01%5,823
Nov 8, 202427.1327.5227.1327.3727.370.67%3,148
Nov 7, 202427.3327.3327.1927.1927.19-0.52%8,364
Nov 6, 202426.9727.3626.9727.3327.335.26%7,970
Nov 5, 202425.6025.9725.5825.9725.972.02%943
Nov 4, 202425.3825.5425.3825.4525.450.30%1,381
Nov 1, 202425.4325.4325.3725.3725.371.01%7,232
Oct 31, 202425.2525.2525.1225.1225.12-0.90%2,335
Oct 30, 202425.1425.5825.1425.3525.350.56%1,913
Oct 29, 202425.0125.2125.0125.2125.210.64%2,787
Oct 28, 202425.1625.1625.0525.0525.050.76%1,726
Oct 25, 202424.8624.8624.8624.8624.860.28%59
Oct 24, 202425.0225.0224.7924.7924.79-0.58%531
Oct 23, 202424.8824.9424.8624.9424.94-0.85%409
Oct 22, 202425.2125.2125.1525.1525.15-0.63%261
Oct 21, 202425.3225.3225.2925.3125.31-0.75%604
Oct 18, 202425.7725.7725.5025.5025.50-1.01%1,163
Oct 17, 202425.7125.7625.7025.7625.76-0.16%759
Oct 16, 202425.8925.8925.8025.8025.800.79%940
Oct 15, 202425.5225.7725.5225.6025.600.35%3,063
Oct 14, 202425.5025.5125.4125.5125.510.28%3,301
Oct 11, 202425.2325.4625.2325.4425.441.52%548
Oct 10, 202425.1325.1324.8825.0625.06-0.95%4,372
Oct 9, 202425.2925.3025.2925.3025.300.44%693
Oct 8, 202425.1925.1925.1925.1925.190.20%368
Oct 7, 202425.1525.1525.1425.1425.14-0.63%468
Oct 4, 202425.1625.3025.0925.3025.301.79%11,634
Oct 3, 202424.9424.9724.8424.8624.86-0.86%9,266
Oct 2, 202425.2225.2425.0225.0725.07-0.71%7,008
Oct 1, 202425.4525.4525.0825.2525.25-0.87%8,594
Sep 30, 202425.1725.4725.1725.4725.470.76%2,204
Sep 27, 202425.3225.4425.2825.2825.280.94%5,209
Sep 26, 202425.1625.1625.0025.0525.050.48%6,582
Sep 25, 202425.1825.1824.9324.9324.91-1.33%2,552
Sep 24, 202425.1825.2725.1525.2625.250.26%3,557
Sep 23, 202425.3425.3625.1025.2025.18-0.30%7,766
Sep 20, 202425.6725.6725.2425.2725.26-0.23%2,343
Sep 19, 202425.4425.4425.0925.3325.322.27%10,804
Sep 18, 202424.7425.1724.7324.7724.760.24%10,439
Sep 17, 202424.8224.9524.7124.7124.691.01%13,481
Sep 16, 202424.5024.5424.3124.4624.450.34%14,418
Sep 13, 202424.1024.4824.1024.3824.372.20%6,276
Sep 12, 202423.8823.9223.8623.8623.841.38%1,599
Sep 11, 202423.3923.6123.1023.5323.520.09%1,746
Sep 10, 202423.6123.6123.3723.5123.500.17%1,631
Sep 9, 202423.5323.6223.4723.4723.46-0.42%4,440
Sep 6, 202424.0524.0623.5723.5723.56-1.22%841
Sep 5, 202424.1324.1523.8623.8623.85-1.02%4,440
Sep 4, 202424.0524.2124.0224.1124.09-0.02%6,233
Sep 3, 202424.4424.4424.1124.1124.10-3.83%3,744
Aug 30, 202424.9825.1224.9025.0725.060.82%1,200
Aug 29, 202424.8724.8724.8724.8724.851.04%338
Aug 28, 202424.8724.8724.6124.6124.60-1.60%3,329
Aug 27, 202425.0625.0925.0125.0125.00-1.17%3,584
Aug 26, 202425.4125.5325.3025.3125.290.04%5,261
Aug 23, 202424.7225.3324.7225.3025.283.16%1,670
Aug 22, 202424.7224.7324.5224.5224.51-1.01%7,720
Aug 21, 202424.5224.7824.5224.7724.761.47%3,113
Aug 20, 202424.5924.5924.3824.4124.40-0.49%2,231
Aug 19, 202424.4524.5324.4424.5324.520.89%4,212
Aug 16, 202424.2824.4624.2124.3224.300.11%23,250
Aug 15, 202424.2224.4524.2224.2924.282.41%1,637
Aug 14, 202424.0024.0023.6923.7223.70-0.80%21,420
Aug 13, 202423.7123.9123.7123.9123.901.72%9,465
Aug 12, 202423.7123.7123.4723.5023.49-0.83%5,935
Aug 9, 202423.7423.7623.7023.7023.69-0.04%12,001
Aug 8, 202423.5023.7223.5023.7123.702.28%3,638
Aug 7, 202423.9323.9323.1823.1823.17-1.93%875
Aug 6, 202423.3523.8423.3523.6423.621.79%3,562
Aug 5, 202422.9123.4222.9123.2223.21-3.39%3,309
Aug 2, 202424.0624.0923.8024.0424.02-3.32%8,033
Aug 1, 202425.6125.6424.7524.8624.85-2.23%7,319