Pacer US Small Cap Cash Cows ETF (CALF)

CALF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	44.75	45.06	44.56	44.69	44.69	-1.34%	95,691
Jan 16, 2026	45.88	45.88	45.27	45.30	45.30	-1.28%	45,353
Jan 15, 2026	45.82	46.00	45.51	45.88	45.88	0.24%	80,683
Jan 14, 2026	45.63	46.08	45.63	45.77	45.77	0.28%	79,050
Jan 13, 2026	45.92	46.06	45.58	45.64	45.64	-0.34%	87,172
Jan 12, 2026	45.79	45.96	45.47	45.80	45.80	-0.38%	71,645
Jan 9, 2026	46.04	46.33	45.64	45.97	45.97	0.02%	143,611
Jan 8, 2026	45.19	46.14	45.09	45.96	45.96	1.48%	159,848
Jan 7, 2026	45.69	45.92	45.18	45.29	45.29	-0.72%	3,226,589
Jan 6, 2026	45.03	45.66	44.89	45.62	45.62	1.20%	170,543
Jan 5, 2026	44.93	45.32	44.75	45.08	45.08	0.69%	213,648
Jan 2, 2026	44.37	44.87	44.18	44.77	44.77	0.90%	159,649
Dec 31, 2025	44.68	44.68	44.35	44.37	44.37	-0.75%	518,621
Dec 30, 2025	44.82	44.86	44.69	44.71	44.71	-0.92%	531,603
Dec 29, 2025	45.18	45.35	45.03	45.12	44.79	-0.35%	654,884
Dec 26, 2025	45.20	45.29	45.09	45.28	44.95	-	399,670
Dec 24, 2025	45.14	45.32	45.04	45.28	44.95	0.38%	338,379
Dec 23, 2025	45.25	45.41	45.04	45.11	44.78	-0.57%	592,206
Dec 22, 2025	45.50	45.71	45.31	45.37	45.04	0.04%	1,101,861
Dec 19, 2025	45.16	45.46	45.04	45.35	45.02	0.71%	780,185
Dec 18, 2025	45.51	45.54	45.00	45.03	44.70	-0.44%	1,081,503
Dec 17, 2025	45.17	45.62	45.08	45.23	44.90	0.42%	793,393
Dec 16, 2025	45.34	45.49	44.88	45.04	44.71	-0.92%	1,153,493
Dec 15, 2025	45.76	45.77	45.32	45.46	45.13	-0.26%	1,348,586
Dec 12, 2025	45.95	46.09	45.51	45.58	45.25	-0.57%	784,950
Dec 11, 2025	45.39	45.97	45.39	45.84	45.50	0.70%	993,011
Dec 10, 2025	44.86	45.77	44.84	45.52	45.19	1.35%	1,187,261
Dec 9, 2025	44.91	45.20	44.85	44.92	44.59	-0.03%	755,635
Dec 8, 2025	45.26	45.26	44.87	44.93	44.60	-0.44%	805,131
Dec 5, 2025	44.96	45.49	44.94	45.13	44.80	0.33%	762,472
Dec 4, 2025	44.99	45.18	44.89	44.98	44.65	-0.09%	916,584
Dec 3, 2025	44.51	45.09	44.51	45.02	44.69	1.37%	808,648
Dec 2, 2025	44.53	44.56	44.19	44.41	44.08	-0.07%	757,349
Dec 1, 2025	44.14	44.77	44.14	44.44	44.11	-0.11%	636,166
Nov 28, 2025	44.39	44.62	44.30	44.49	44.16	0.41%	275,606
Nov 26, 2025	44.21	44.59	44.10	44.31	43.98	0.41%	682,365
Nov 25, 2025	43.44	44.26	43.44	44.13	43.81	1.89%	835,189
Nov 24, 2025	43.16	43.51	42.90	43.31	42.99	0.46%	669,340
Nov 21, 2025	42.08	43.33	42.04	43.11	42.79	2.74%	1,475,072
Nov 20, 2025	42.92	43.23	41.94	41.96	41.65	-1.64%	1,435,998
Nov 19, 2025	42.91	42.97	42.53	42.66	42.35	-0.65%	886,200
Nov 18, 2025	42.50	43.13	42.38	42.94	42.62	0.56%	1,198,185
Nov 17, 2025	43.51	43.55	42.56	42.70	42.39	-1.75%	872,866
Nov 14, 2025	43.31	43.71	43.19	43.46	43.14	-0.39%	832,619
Nov 13, 2025	43.91	44.32	43.54	43.63	43.31	-0.86%	614,720
Nov 12, 2025	44.06	44.40	44.01	44.01	43.69	-0.14%	711,624
Nov 11, 2025	43.64	44.19	43.64	44.07	43.75	1.01%	425,222
Nov 10, 2025	43.71	43.78	43.19	43.63	43.31	0.53%	722,100
Nov 7, 2025	42.81	43.44	42.81	43.40	43.08	1.21%	837,238
Nov 6, 2025	43.32	43.56	42.75	42.88	42.57	-0.58%	609,367

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.