Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
24.86
+0.07 (0.28%)
Oct 25, 2024, 4:00 PM EDT - Market closed
CAFG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.02 | 25.02 | 24.79 | 24.79 | 24.79 | -0.58% | 531 |
Oct 23, 2024 | 24.88 | 24.94 | 24.86 | 24.94 | 24.94 | -0.85% | 409 |
Oct 22, 2024 | 25.21 | 25.21 | 25.15 | 25.15 | 25.15 | -0.63% | 261 |
Oct 21, 2024 | 25.32 | 25.32 | 25.29 | 25.31 | 25.31 | -0.75% | 604 |
Oct 18, 2024 | 25.77 | 25.77 | 25.50 | 25.50 | 25.50 | -1.01% | 1,163 |
Oct 17, 2024 | 25.71 | 25.76 | 25.70 | 25.76 | 25.76 | -0.16% | 759 |
Oct 16, 2024 | 25.89 | 25.89 | 25.80 | 25.80 | 25.80 | 0.79% | 940 |
Oct 15, 2024 | 25.52 | 25.77 | 25.52 | 25.60 | 25.60 | 0.35% | 3,063 |
Oct 14, 2024 | 25.50 | 25.51 | 25.41 | 25.51 | 25.51 | 0.28% | 3,301 |
Oct 11, 2024 | 25.23 | 25.46 | 25.23 | 25.44 | 25.44 | 1.52% | 548 |
Oct 10, 2024 | 25.13 | 25.13 | 24.88 | 25.06 | 25.06 | -0.95% | 4,372 |
Oct 9, 2024 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 0.44% | 693 |
Oct 8, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.20% | 368 |
Oct 7, 2024 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | -0.63% | 468 |
Oct 4, 2024 | 25.16 | 25.30 | 25.09 | 25.30 | 25.30 | 1.79% | 11,634 |
Oct 3, 2024 | 24.94 | 24.97 | 24.84 | 24.86 | 24.86 | -0.86% | 9,266 |
Oct 2, 2024 | 25.22 | 25.24 | 25.02 | 25.07 | 25.07 | -0.71% | 7,008 |
Oct 1, 2024 | 25.45 | 25.45 | 25.08 | 25.25 | 25.25 | -0.87% | 8,594 |
Sep 30, 2024 | 25.17 | 25.47 | 25.17 | 25.47 | 25.47 | 0.76% | 2,204 |
Sep 27, 2024 | 25.32 | 25.44 | 25.28 | 25.28 | 25.28 | 0.94% | 5,209 |
Sep 26, 2024 | 25.16 | 25.16 | 25.00 | 25.05 | 25.05 | 0.48% | 6,582 |
Sep 25, 2024 | 25.18 | 25.18 | 24.93 | 24.93 | 24.91 | -1.33% | 2,552 |
Sep 24, 2024 | 25.18 | 25.27 | 25.15 | 25.26 | 25.25 | 0.26% | 3,557 |
Sep 23, 2024 | 25.34 | 25.36 | 25.10 | 25.20 | 25.18 | -0.30% | 7,766 |
Sep 20, 2024 | 25.67 | 25.67 | 25.24 | 25.27 | 25.26 | -0.23% | 2,343 |
Sep 19, 2024 | 25.44 | 25.44 | 25.09 | 25.33 | 25.32 | 2.27% | 10,804 |
Sep 18, 2024 | 24.74 | 25.17 | 24.73 | 24.77 | 24.76 | 0.24% | 10,439 |
Sep 17, 2024 | 24.82 | 24.95 | 24.71 | 24.71 | 24.69 | 1.01% | 13,481 |
Sep 16, 2024 | 24.50 | 24.54 | 24.31 | 24.46 | 24.45 | 0.34% | 14,418 |
Sep 13, 2024 | 24.10 | 24.48 | 24.10 | 24.38 | 24.37 | 2.20% | 6,276 |
Sep 12, 2024 | 23.88 | 23.92 | 23.86 | 23.86 | 23.84 | 1.38% | 1,599 |
Sep 11, 2024 | 23.39 | 23.61 | 23.10 | 23.53 | 23.52 | 0.09% | 1,746 |
Sep 10, 2024 | 23.61 | 23.61 | 23.37 | 23.51 | 23.50 | 0.17% | 1,631 |
Sep 9, 2024 | 23.53 | 23.62 | 23.47 | 23.47 | 23.46 | -0.42% | 4,440 |
Sep 6, 2024 | 24.05 | 24.06 | 23.57 | 23.57 | 23.56 | -1.22% | 841 |
Sep 5, 2024 | 24.13 | 24.15 | 23.86 | 23.86 | 23.85 | -1.02% | 4,440 |
Sep 4, 2024 | 24.05 | 24.21 | 24.02 | 24.11 | 24.09 | -0.02% | 6,233 |
Sep 3, 2024 | 24.44 | 24.44 | 24.11 | 24.11 | 24.10 | -3.83% | 3,744 |
Aug 30, 2024 | 24.98 | 25.12 | 24.90 | 25.07 | 25.06 | 0.82% | 1,200 |
Aug 29, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.85 | 1.04% | 338 |
Aug 28, 2024 | 24.87 | 24.87 | 24.61 | 24.61 | 24.60 | -1.60% | 3,329 |
Aug 27, 2024 | 25.06 | 25.09 | 25.01 | 25.01 | 25.00 | -1.17% | 3,584 |
Aug 26, 2024 | 25.41 | 25.53 | 25.30 | 25.31 | 25.29 | 0.04% | 5,261 |
Aug 23, 2024 | 24.72 | 25.33 | 24.72 | 25.30 | 25.28 | 3.16% | 1,670 |
Aug 22, 2024 | 24.72 | 24.73 | 24.52 | 24.52 | 24.51 | -1.01% | 7,720 |
Aug 21, 2024 | 24.52 | 24.78 | 24.52 | 24.77 | 24.76 | 1.47% | 3,113 |
Aug 20, 2024 | 24.59 | 24.59 | 24.38 | 24.41 | 24.40 | -0.49% | 2,231 |
Aug 19, 2024 | 24.45 | 24.53 | 24.44 | 24.53 | 24.52 | 0.89% | 4,212 |
Aug 16, 2024 | 24.28 | 24.46 | 24.21 | 24.32 | 24.30 | 0.11% | 23,250 |
Aug 15, 2024 | 24.22 | 24.45 | 24.22 | 24.29 | 24.28 | 2.41% | 1,637 |
Aug 14, 2024 | 24.00 | 24.00 | 23.69 | 23.72 | 23.70 | -0.80% | 21,420 |
Aug 13, 2024 | 23.71 | 23.91 | 23.71 | 23.91 | 23.90 | 1.72% | 9,465 |
Aug 12, 2024 | 23.71 | 23.71 | 23.47 | 23.50 | 23.49 | -0.83% | 5,935 |
Aug 9, 2024 | 23.74 | 23.76 | 23.70 | 23.70 | 23.69 | -0.04% | 12,001 |
Aug 8, 2024 | 23.50 | 23.72 | 23.50 | 23.71 | 23.70 | 2.28% | 3,638 |
Aug 7, 2024 | 23.93 | 23.93 | 23.18 | 23.18 | 23.17 | -1.93% | 875 |
Aug 6, 2024 | 23.35 | 23.84 | 23.35 | 23.64 | 23.62 | 1.79% | 3,562 |
Aug 5, 2024 | 22.91 | 23.42 | 22.91 | 23.22 | 23.21 | -3.39% | 3,309 |
Aug 2, 2024 | 24.06 | 24.09 | 23.80 | 24.04 | 24.02 | -3.32% | 8,033 |
Aug 1, 2024 | 25.61 | 25.64 | 24.75 | 24.86 | 24.85 | -2.23% | 7,319 |
Jul 31, 2024 | 25.43 | 25.70 | 25.36 | 25.43 | 25.41 | 1.62% | 5,091 |
Jul 30, 2024 | 25.18 | 25.18 | 24.95 | 25.02 | 25.01 | -0.01% | 14,109 |
Jul 29, 2024 | 25.08 | 25.12 | 24.96 | 25.02 | 25.01 | -0.35% | 12,902 |
Jul 26, 2024 | 24.95 | 25.11 | 24.93 | 25.11 | 25.10 | 1.91% | 683 |
Jul 25, 2024 | 24.68 | 24.95 | 24.64 | 24.64 | 24.63 | 0.55% | 3,052 |
Jul 24, 2024 | 24.89 | 24.98 | 24.51 | 24.51 | 24.49 | -2.00% | 4,260 |
Jul 23, 2024 | 24.79 | 25.17 | 24.77 | 25.01 | 24.99 | 0.37% | 9,584 |
Jul 22, 2024 | 24.47 | 24.95 | 24.47 | 24.92 | 24.90 | 1.45% | 3,746 |
Jul 19, 2024 | 24.68 | 24.68 | 24.51 | 24.56 | 24.55 | -0.11% | 818 |
Jul 18, 2024 | 25.03 | 25.17 | 24.54 | 24.59 | 24.57 | -1.64% | 10,936 |
Jul 17, 2024 | 25.20 | 25.58 | 25.00 | 25.00 | 24.98 | -1.71% | 18,458 |
Jul 16, 2024 | 24.91 | 25.43 | 24.90 | 25.43 | 25.42 | 3.64% | 7,700 |
Jul 15, 2024 | 24.31 | 24.75 | 24.31 | 24.54 | 24.53 | 1.64% | 6,945 |
Jul 12, 2024 | 24.27 | 24.35 | 24.14 | 24.14 | 24.13 | 1.02% | 27,821 |
Jul 11, 2024 | 23.69 | 24.00 | 23.69 | 23.90 | 23.89 | 2.36% | 7,818 |
Jul 10, 2024 | 23.28 | 23.39 | 23.26 | 23.35 | 23.34 | 0.53% | 5,804 |
Jul 9, 2024 | 23.37 | 23.37 | 23.19 | 23.22 | 23.21 | -1.20% | 1,114 |
Jul 8, 2024 | 23.64 | 23.65 | 23.49 | 23.51 | 23.49 | 0.51% | 7,338 |
Jul 5, 2024 | 23.55 | 23.55 | 23.30 | 23.39 | 23.37 | -0.83% | 7,238 |
Jul 3, 2024 | 23.66 | 23.66 | 23.56 | 23.58 | 23.57 | -0.20% | 42,407 |
Jul 2, 2024 | 23.58 | 23.68 | 23.46 | 23.63 | 23.62 | 0.04% | 3,523 |
Jul 1, 2024 | 23.82 | 24.01 | 23.58 | 23.62 | 23.61 | -0.07% | 20,360 |
Jun 28, 2024 | 23.74 | 23.74 | 23.50 | 23.64 | 23.62 | 0.72% | 17,930 |
Jun 27, 2024 | 23.43 | 23.50 | 23.38 | 23.47 | 23.46 | 0.03% | 4,109 |
Jun 26, 2024 | 23.36 | 23.49 | 23.36 | 23.46 | 23.42 | 0.08% | 26,880 |
Jun 25, 2024 | 23.37 | 23.48 | 23.36 | 23.44 | 23.40 | -0.08% | 85,256 |
Jun 24, 2024 | 23.56 | 23.63 | 23.46 | 23.46 | 23.42 | - | 566 |
Jun 21, 2024 | 23.40 | 23.46 | 23.40 | 23.46 | 23.42 | 0.15% | 2,975 |
Jun 20, 2024 | 23.63 | 23.69 | 23.41 | 23.42 | 23.38 | -1.29% | 5,499 |
Jun 18, 2024 | 23.72 | 23.76 | 23.60 | 23.73 | 23.69 | 0.11% | 8,598 |
Jun 17, 2024 | 23.47 | 23.79 | 23.47 | 23.70 | 23.66 | 0.86% | 16,222 |
Jun 14, 2024 | 23.44 | 23.52 | 23.44 | 23.50 | 23.46 | -1.67% | 5,142 |
Jun 13, 2024 | 23.98 | 23.98 | 23.70 | 23.90 | 23.86 | -0.50% | 2,288 |
Jun 12, 2024 | 24.26 | 24.26 | 24.00 | 24.02 | 23.98 | 1.19% | 4,457 |
Jun 11, 2024 | 23.76 | 23.76 | 23.65 | 23.74 | 23.70 | -0.35% | 656 |
Jun 10, 2024 | 23.61 | 23.82 | 23.49 | 23.82 | 23.78 | 0.16% | 5,274 |
Jun 7, 2024 | 23.87 | 23.87 | 23.79 | 23.79 | 23.74 | -0.86% | 1,331 |
Jun 6, 2024 | 24.15 | 24.22 | 23.95 | 23.99 | 23.95 | -0.99% | 6,891 |
Jun 5, 2024 | 23.94 | 24.27 | 23.94 | 24.23 | 24.19 | 1.36% | 3,072 |
Jun 4, 2024 | 23.97 | 23.97 | 23.89 | 23.91 | 23.86 | -2.10% | 1,027 |