Pacer US Small Cap Cash Cows ETF (CALF)
BATS: CALF · Real-Time Price · USD
43.68
+0.14 (0.32%)
At close: Oct 8, 2025, 4:00 PM EDT
43.68
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
CALF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 43.67 | 43.71 | 43.37 | 43.57 | - | 0.06% | 321,918 |
| Oct 7, 2025 | 44.11 | 44.16 | 43.41 | 43.54 | 43.54 | -1.11% | 726,626 |
| Oct 6, 2025 | 44.40 | 44.40 | 44.03 | 44.03 | 44.03 | -0.43% | 617,476 |
| Oct 3, 2025 | 44.11 | 44.58 | 44.11 | 44.22 | 44.22 | 0.40% | 453,470 |
| Oct 2, 2025 | 44.10 | 44.29 | 43.79 | 44.05 | 44.05 | -0.01% | 819,326 |
| Oct 1, 2025 | 43.68 | 44.14 | 43.68 | 44.05 | 44.05 | 0.62% | 743,515 |
| Sep 30, 2025 | 43.85 | 44.00 | 43.42 | 43.78 | 43.78 | -0.43% | 997,840 |
| Sep 29, 2025 | 44.27 | 44.27 | 43.73 | 43.97 | 43.97 | -0.36% | 642,846 |
| Sep 26, 2025 | 43.72 | 44.19 | 43.64 | 44.13 | 44.13 | 1.17% | 665,503 |
| Sep 25, 2025 | 43.78 | 43.93 | 43.43 | 43.62 | 43.62 | -1.07% | 698,636 |
| Sep 24, 2025 | 44.18 | 44.38 | 44.03 | 44.09 | 44.09 | 0.16% | 642,894 |
| Sep 23, 2025 | 44.10 | 44.58 | 43.97 | 44.02 | 44.02 | 0.18% | 935,237 |
| Sep 22, 2025 | 43.74 | 44.07 | 43.69 | 43.94 | 43.94 | 0.11% | 625,408 |
| Sep 19, 2025 | 44.33 | 44.33 | 43.79 | 43.89 | 43.89 | -0.79% | 625,402 |
| Sep 18, 2025 | 44.04 | 44.35 | 43.84 | 44.24 | 44.24 | 1.12% | 732,886 |
| Sep 17, 2025 | 43.78 | 44.65 | 43.50 | 43.75 | 43.75 | 0.16% | 880,019 |
| Sep 16, 2025 | 43.63 | 43.74 | 43.37 | 43.68 | 43.68 | 0.24% | 782,427 |
| Sep 15, 2025 | 43.75 | 43.81 | 43.50 | 43.58 | 43.58 | 0.06% | 557,343 |
| Sep 12, 2025 | 44.05 | 44.09 | 43.52 | 43.55 | 43.55 | -1.27% | 586,632 |
| Sep 11, 2025 | 43.46 | 44.14 | 43.40 | 44.11 | 44.11 | 1.50% | 1,199,973 |
| Sep 10, 2025 | 43.51 | 43.52 | 43.12 | 43.46 | 43.46 | 0.07% | 937,532 |
| Sep 9, 2025 | 43.77 | 43.82 | 43.38 | 43.43 | 43.43 | -0.87% | 1,057,998 |
| Sep 8, 2025 | 43.84 | 43.85 | 43.39 | 43.81 | 43.81 | 0.09% | 951,839 |
| Sep 5, 2025 | 43.69 | 44.12 | 43.47 | 43.77 | 43.77 | 0.32% | 789,587 |
| Sep 4, 2025 | 43.17 | 43.66 | 43.00 | 43.63 | 43.63 | 0.79% | 1,100,694 |
| Sep 3, 2025 | 43.46 | 43.88 | 43.20 | 43.29 | 43.13 | -0.46% | 808,891 |
| Sep 2, 2025 | 43.00 | 43.52 | 42.99 | 43.49 | 43.33 | 0.42% | 955,758 |
| Aug 29, 2025 | 43.31 | 43.55 | 43.16 | 43.31 | 43.15 | - | 660,358 |
| Aug 28, 2025 | 43.44 | 43.44 | 42.98 | 43.31 | 43.15 | -0.07% | 1,069,374 |
| Aug 27, 2025 | 42.99 | 43.42 | 42.91 | 43.34 | 43.18 | 0.72% | 920,307 |
| Aug 26, 2025 | 43.15 | 43.31 | 42.96 | 43.03 | 42.87 | -0.35% | 821,364 |
| Aug 25, 2025 | 43.27 | 43.39 | 43.18 | 43.18 | 43.02 | -0.48% | 711,161 |
| Aug 22, 2025 | 42.18 | 43.52 | 42.18 | 43.39 | 43.23 | 3.26% | 1,084,662 |
| Aug 21, 2025 | 41.75 | 42.10 | 41.63 | 42.02 | 41.87 | 0.19% | 836,517 |
| Aug 20, 2025 | 42.08 | 42.23 | 41.76 | 41.94 | 41.79 | -0.47% | 1,045,108 |
| Aug 19, 2025 | 42.12 | 42.67 | 42.01 | 42.14 | 41.99 | 0.12% | 1,989,459 |
| Aug 18, 2025 | 41.97 | 42.21 | 41.90 | 42.09 | 41.94 | 0.31% | 817,230 |
| Aug 15, 2025 | 42.01 | 42.14 | 41.81 | 41.96 | 41.81 | -0.12% | 874,635 |
| Aug 14, 2025 | 41.85 | 42.06 | 41.63 | 42.01 | 41.86 | -0.78% | 2,406,142 |
| Aug 13, 2025 | 41.43 | 42.36 | 41.24 | 42.34 | 42.19 | 2.42% | 857,927 |
| Aug 12, 2025 | 40.46 | 41.37 | 40.43 | 41.34 | 41.19 | 2.73% | 1,420,177 |
| Aug 11, 2025 | 40.49 | 40.80 | 40.19 | 40.24 | 40.09 | -0.22% | 930,194 |
| Aug 8, 2025 | 40.37 | 40.46 | 40.17 | 40.33 | 40.18 | 0.62% | 1,180,896 |
| Aug 7, 2025 | 40.42 | 40.51 | 39.85 | 40.08 | 39.93 | -0.12% | 1,120,048 |
| Aug 6, 2025 | 40.28 | 40.30 | 40.04 | 40.13 | 39.98 | -0.22% | 996,968 |
| Aug 5, 2025 | 40.23 | 40.32 | 39.88 | 40.22 | 40.07 | 0.50% | 913,938 |
| Aug 4, 2025 | 39.60 | 40.07 | 39.51 | 40.02 | 39.87 | 1.65% | 1,108,385 |
| Aug 1, 2025 | 39.75 | 39.75 | 38.95 | 39.37 | 39.23 | -2.06% | 1,230,889 |
| Jul 31, 2025 | 40.62 | 40.76 | 40.08 | 40.20 | 40.05 | -1.54% | 1,296,726 |
| Jul 30, 2025 | 41.35 | 41.35 | 40.56 | 40.83 | 40.68 | -1.04% | 1,110,381 |