Pacer US Small Cap Cash Cows 100 ETF (CALF)
BATS: CALF · Real-Time Price · USD
44.30
-0.55 (-1.23%)
At close: Oct 31, 2024, 4:00 PM
44.50
+0.20 (0.45%)
After-hours: Oct 31, 2024, 6:19 PM EDT
CALF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 44.95 | 45.16 | 44.27 | 44.30 | 44.30 | -1.23% | 1,500,660 |
| Oct 30, 2024 | 44.98 | 45.71 | 44.83 | 44.85 | 44.85 | -0.64% | 1,073,901 |
| Oct 29, 2024 | 45.02 | 45.23 | 44.70 | 45.14 | 45.14 | -0.66% | 1,554,043 |
| Oct 28, 2024 | 45.10 | 45.67 | 45.09 | 45.44 | 45.44 | 1.05% | 883,817 |
| Oct 25, 2024 | 45.36 | 45.63 | 44.83 | 44.97 | 44.97 | -0.18% | 1,189,500 |
| Oct 24, 2024 | 45.24 | 45.31 | 44.81 | 45.05 | 45.05 | -0.02% | 1,358,939 |
| Oct 23, 2024 | 45.55 | 45.59 | 44.75 | 45.06 | 45.06 | -1.42% | 1,354,823 |
| Oct 22, 2024 | 46.02 | 46.19 | 45.71 | 45.71 | 45.71 | -0.76% | 976,400 |
| Oct 21, 2024 | 46.88 | 46.92 | 46.05 | 46.06 | 46.06 | -1.83% | 1,246,400 |
| Oct 18, 2024 | 47.25 | 47.28 | 46.85 | 46.92 | 46.92 | -0.34% | 947,400 |
| Oct 17, 2024 | 47.19 | 47.19 | 46.68 | 47.08 | 47.08 | -0.19% | 827,000 |
| Oct 16, 2024 | 46.91 | 47.30 | 46.80 | 47.17 | 47.17 | 1.38% | 810,237 |
| Oct 15, 2024 | 46.47 | 47.20 | 46.27 | 46.53 | 46.53 | -0.32% | 1,174,023 |
| Oct 14, 2024 | 46.62 | 46.73 | 46.29 | 46.68 | 46.68 | 0.09% | 627,347 |
| Oct 11, 2024 | 45.87 | 46.69 | 45.87 | 46.64 | 46.64 | 1.68% | 1,028,945 |
| Oct 10, 2024 | 45.80 | 45.94 | 45.48 | 45.87 | 45.87 | -0.46% | 769,644 |
| Oct 9, 2024 | 45.96 | 46.44 | 45.86 | 46.08 | 46.08 | 0.26% | 764,000 |
| Oct 8, 2024 | 46.27 | 46.27 | 45.64 | 45.96 | 45.96 | -0.76% | 782,197 |
| Oct 7, 2024 | 46.41 | 46.48 | 45.95 | 46.31 | 46.31 | -0.43% | 1,187,500 |
| Oct 4, 2024 | 46.23 | 46.62 | 46.16 | 46.51 | 46.51 | 1.91% | 775,119 |
| Oct 3, 2024 | 45.60 | 45.80 | 45.23 | 45.64 | 45.64 | -0.37% | 759,536 |
| Oct 2, 2024 | 46.17 | 46.38 | 45.71 | 45.81 | 45.81 | -0.63% | 781,700 |
| Oct 1, 2024 | 46.39 | 46.39 | 45.66 | 46.10 | 46.10 | -0.90% | 1,090,752 |
| Sep 30, 2024 | 46.15 | 46.60 | 46.10 | 46.52 | 46.52 | 0.39% | 722,700 |
| Sep 27, 2024 | 46.23 | 46.87 | 46.12 | 46.34 | 46.34 | 1.20% | 1,010,517 |
| Sep 26, 2024 | 45.84 | 46.23 | 45.63 | 45.79 | 45.79 | 0.66% | 1,012,600 |
| Sep 25, 2024 | 46.36 | 46.39 | 45.46 | 45.49 | 45.34 | -2.00% | 877,700 |
| Sep 24, 2024 | 46.46 | 46.72 | 46.37 | 46.42 | 46.27 | 0.56% | 917,100 |
| Sep 23, 2024 | 46.67 | 46.71 | 45.95 | 46.16 | 46.01 | -0.99% | 986,000 |
| Sep 20, 2024 | 46.92 | 46.98 | 46.48 | 46.62 | 46.47 | -0.98% | 2,839,700 |
| Sep 19, 2024 | 47.10 | 47.20 | 46.43 | 47.08 | 46.93 | 2.17% | 1,658,300 |
| Sep 18, 2024 | 46.09 | 47.21 | 45.91 | 46.08 | 45.93 | -0.04% | 1,843,200 |
| Sep 17, 2024 | 46.03 | 46.54 | 45.89 | 46.10 | 45.95 | 0.81% | 1,249,800 |
| Sep 16, 2024 | 45.38 | 45.78 | 45.27 | 45.73 | 45.58 | 1.04% | 1,058,800 |
| Sep 13, 2024 | 44.35 | 45.43 | 44.35 | 45.26 | 45.11 | 3.07% | 1,731,400 |
| Sep 12, 2024 | 43.53 | 44.20 | 43.27 | 43.91 | 43.77 | 1.69% | 1,169,023 |
| Sep 11, 2024 | 42.98 | 43.24 | 42.22 | 43.18 | 43.04 | 0.14% | 1,969,700 |
| Sep 10, 2024 | 43.46 | 43.46 | 42.74 | 43.12 | 42.98 | -0.51% | 1,488,400 |
| Sep 9, 2024 | 43.91 | 43.91 | 43.32 | 43.34 | 43.20 | -1.21% | 1,704,800 |
| Sep 6, 2024 | 44.56 | 44.71 | 43.77 | 43.87 | 43.73 | -1.19% | 1,386,524 |
| Sep 5, 2024 | 44.85 | 45.01 | 44.34 | 44.40 | 44.26 | -0.87% | 957,600 |
| Sep 4, 2024 | 44.73 | 45.07 | 44.46 | 44.79 | 44.65 | -0.27% | 1,078,306 |
| Sep 3, 2024 | 45.83 | 46.03 | 44.74 | 44.91 | 44.77 | -2.98% | 1,042,100 |
| Aug 30, 2024 | 46.24 | 46.36 | 45.84 | 46.29 | 46.14 | 0.41% | 835,700 |
| Aug 29, 2024 | 45.91 | 46.51 | 45.59 | 46.10 | 45.95 | 0.83% | 1,052,148 |
| Aug 28, 2024 | 45.76 | 45.90 | 45.48 | 45.72 | 45.57 | -0.52% | 934,900 |
| Aug 27, 2024 | 45.95 | 46.06 | 45.66 | 45.96 | 45.81 | -0.56% | 852,200 |
| Aug 26, 2024 | 46.47 | 46.66 | 46.15 | 46.22 | 46.07 | 0.22% | 1,001,421 |
| Aug 23, 2024 | 45.15 | 46.36 | 45.04 | 46.12 | 45.97 | 2.95% | 1,848,500 |
| Aug 22, 2024 | 45.23 | 45.37 | 44.73 | 44.80 | 44.66 | -0.99% | 1,151,213 |
| Aug 21, 2024 | 45.01 | 45.40 | 44.96 | 45.25 | 45.10 | 1.53% | 1,067,800 |
| Aug 20, 2024 | 45.10 | 45.12 | 44.50 | 44.57 | 44.43 | -1.37% | 951,500 |
| Aug 19, 2024 | 44.93 | 45.32 | 44.90 | 45.19 | 45.04 | 0.62% | 954,510 |
| Aug 16, 2024 | 44.70 | 45.29 | 44.70 | 44.91 | 44.77 | 0.16% | 842,100 |
| Aug 15, 2024 | 44.62 | 45.11 | 44.41 | 44.84 | 44.70 | 2.61% | 1,267,619 |
| Aug 14, 2024 | 44.36 | 44.46 | 43.62 | 43.70 | 43.56 | -1.22% | 2,400,400 |
| Aug 13, 2024 | 43.78 | 44.35 | 43.51 | 44.24 | 44.10 | 1.84% | 972,200 |
| Aug 12, 2024 | 44.17 | 44.17 | 43.34 | 43.44 | 43.30 | -1.30% | 1,460,900 |
| Aug 9, 2024 | 44.41 | 44.41 | 43.89 | 44.01 | 43.87 | -0.56% | 1,727,000 |
| Aug 8, 2024 | 43.96 | 44.31 | 43.79 | 44.26 | 44.12 | 1.84% | 1,478,900 |
| Aug 7, 2024 | 44.84 | 44.84 | 43.35 | 43.46 | 43.32 | -1.52% | 2,160,500 |
| Aug 6, 2024 | 43.99 | 44.64 | 43.56 | 44.13 | 43.99 | 0.73% | 2,765,700 |
| Aug 5, 2024 | 43.01 | 44.27 | 42.60 | 43.81 | 43.67 | -3.35% | 3,798,800 |
| Aug 2, 2024 | 45.63 | 45.77 | 44.92 | 45.33 | 45.18 | -3.72% | 3,273,100 |
| Aug 1, 2024 | 48.71 | 48.93 | 46.67 | 47.08 | 46.93 | -3.17% | 2,250,800 |
| Jul 31, 2024 | 48.48 | 49.59 | 48.03 | 48.62 | 48.46 | 1.00% | 2,256,800 |
| Jul 30, 2024 | 47.91 | 48.33 | 47.69 | 48.14 | 47.99 | 0.94% | 1,679,200 |
| Jul 29, 2024 | 47.93 | 48.05 | 47.34 | 47.69 | 47.54 | -0.36% | 1,767,700 |
| Jul 26, 2024 | 47.38 | 47.98 | 47.21 | 47.86 | 47.71 | 2.57% | 2,361,800 |
| Jul 25, 2024 | 45.94 | 47.21 | 45.79 | 46.66 | 46.51 | 1.90% | 2,262,500 |
| Jul 24, 2024 | 46.21 | 46.89 | 45.74 | 45.79 | 45.64 | -1.44% | 1,835,900 |
| Jul 23, 2024 | 45.85 | 46.68 | 45.63 | 46.46 | 46.31 | 0.85% | 1,796,000 |
| Jul 22, 2024 | 45.70 | 46.09 | 45.03 | 46.07 | 45.92 | 1.32% | 1,936,600 |
| Jul 19, 2024 | 45.88 | 46.01 | 45.21 | 45.47 | 45.32 | -1.00% | 1,449,100 |
| Jul 18, 2024 | 46.53 | 47.32 | 45.73 | 45.93 | 45.78 | -1.48% | 2,291,100 |
| Jul 17, 2024 | 46.25 | 47.28 | 46.20 | 46.62 | 46.47 | -0.06% | 2,543,000 |
| Jul 16, 2024 | 45.25 | 46.65 | 45.17 | 46.65 | 46.50 | 3.90% | 8,331,900 |
| Jul 15, 2024 | 44.67 | 45.43 | 44.55 | 44.90 | 44.76 | 1.13% | 1,821,600 |
| Jul 12, 2024 | 44.40 | 44.85 | 44.34 | 44.40 | 44.26 | 0.82% | 2,411,700 |
| Jul 11, 2024 | 43.22 | 44.14 | 43.14 | 44.04 | 43.90 | 3.62% | 2,572,000 |
| Jul 10, 2024 | 42.47 | 42.55 | 42.25 | 42.50 | 42.36 | 0.66% | 1,616,934 |
| Jul 9, 2024 | 42.82 | 42.88 | 42.19 | 42.22 | 42.08 | -1.56% | 1,864,616 |
| Jul 8, 2024 | 42.86 | 43.27 | 42.85 | 42.89 | 42.75 | 0.47% | 1,812,518 |
| Jul 5, 2024 | 43.24 | 43.25 | 42.60 | 42.69 | 42.55 | -1.45% | 1,395,218 |
| Jul 3, 2024 | 43.32 | 43.56 | 43.20 | 43.32 | 43.18 | 0.25% | 1,192,300 |
| Jul 2, 2024 | 43.39 | 43.43 | 43.06 | 43.21 | 43.07 | -0.28% | 1,660,500 |
| Jul 1, 2024 | 43.73 | 43.94 | 43.16 | 43.33 | 43.19 | -0.53% | 1,419,500 |
| Jun 28, 2024 | 43.33 | 43.72 | 43.19 | 43.56 | 43.42 | 1.02% | 1,750,345 |
| Jun 27, 2024 | 43.30 | 43.35 | 42.90 | 43.12 | 42.98 | -0.53% | 1,764,938 |
| Jun 26, 2024 | 43.25 | 43.47 | 43.04 | 43.35 | 43.11 | -0.07% | 1,387,329 |
| Jun 25, 2024 | 43.92 | 43.92 | 43.28 | 43.38 | 43.14 | -1.54% | 1,560,337 |
| Jun 24, 2024 | 43.99 | 44.48 | 43.88 | 44.06 | 43.82 | 0.16% | 1,338,200 |
| Jun 21, 2024 | 43.99 | 44.00 | 43.48 | 43.99 | 43.75 | 0.30% | 2,027,900 |
| Jun 20, 2024 | 44.10 | 44.40 | 43.81 | 43.86 | 43.62 | -0.90% | 2,176,900 |
| Jun 18, 2024 | 44.23 | 44.39 | 44.08 | 44.26 | 44.01 | 0.09% | 2,398,100 |
| Jun 17, 2024 | 43.75 | 44.25 | 43.57 | 44.22 | 43.98 | 0.84% | 3,659,500 |
| Jun 14, 2024 | 44.17 | 44.17 | 43.68 | 43.85 | 43.61 | -1.75% | 1,229,500 |
| Jun 13, 2024 | 45.04 | 45.04 | 44.22 | 44.63 | 44.38 | -1.17% | 1,700,605 |
| Jun 12, 2024 | 45.70 | 46.13 | 45.06 | 45.16 | 44.91 | 1.05% | 1,935,822 |
| Jun 11, 2024 | 44.77 | 44.78 | 44.28 | 44.69 | 44.44 | -0.58% | 1,694,900 |