Pacer US Small Cap Cash Cows ETF (CALF)

CALF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	49.90	50.07	48.72	48.80	48.80	-2.22%	57,154
Jun 16, 2026	50.17	50.47	49.85	49.91	49.91	-0.54%	351,846
Jun 15, 2026	50.56	50.81	50.12	50.18	50.18	-0.64%	297,751
Jun 12, 2026	50.28	50.73	50.01	50.51	50.51	0.46%	428,501
Jun 11, 2026	49.79	50.29	49.46	50.28	50.28	1.34%	768,287
Jun 10, 2026	49.84	50.45	49.60	49.61	49.61	-0.86%	486,787
Jun 9, 2026	50.22	50.76	49.17	50.04	50.04	0.06%	528,149
Jun 8, 2026	49.94	50.38	49.68	50.01	50.01	0.68%	421,001
Jun 5, 2026	50.41	50.63	49.51	49.67	49.67	-1.90%	491,709
Jun 4, 2026	50.42	50.95	50.34	50.63	50.63	0.93%	361,220
Jun 3, 2026	50.66	50.66	50.09	50.21	50.17	-1.12%	625,775
Jun 2, 2026	51.04	51.12	50.74	50.78	50.73	-0.84%	598,375
Jun 1, 2026	50.16	51.28	50.16	51.21	51.16	2.34%	464,087
May 29, 2026	49.78	50.30	49.71	50.04	50.00	1.04%	422,402
May 28, 2026	49.10	49.69	48.89	49.53	49.48	0.99%	498,118
May 27, 2026	48.89	49.57	48.89	49.04	49.00	0.22%	538,263
May 26, 2026	48.90	49.14	48.65	48.93	48.89	0.31%	379,028
May 22, 2026	48.14	48.79	48.14	48.78	48.74	1.94%	541,658
May 21, 2026	47.58	47.93	46.99	47.85	47.81	0.04%	611,920
May 20, 2026	47.11	47.84	46.60	47.83	47.79	1.56%	804,694
May 19, 2026	47.34	47.56	47.05	47.10	47.05	-0.48%	706,118
May 18, 2026	46.77	47.49	46.64	47.32	47.28	1.39%	526,597
May 15, 2026	46.68	46.95	46.51	46.67	46.63	-0.45%	494,646
May 14, 2026	47.18	47.37	46.88	46.88	46.84	-0.23%	415,886
May 13, 2026	47.16	47.16	46.66	46.99	46.95	-0.50%	612,130
May 12, 2026	47.71	47.77	46.98	47.23	47.19	-1.16%	580,850
May 11, 2026	48.49	48.71	47.74	47.78	47.74	-1.38%	391,283
May 8, 2026	48.08	48.49	47.57	48.45	48.41	0.81%	392,764
May 7, 2026	48.19	48.51	47.92	48.06	48.02	0.04%	664,851
May 6, 2026	48.44	48.51	47.98	48.04	48.00	-0.78%	579,458
May 5, 2026	48.03	48.51	47.71	48.42	48.38	1.17%	421,597
May 4, 2026	48.12	48.52	47.76	47.86	47.82	-0.77%	412,893
May 1, 2026	48.30	48.49	47.98	48.23	48.19	0.50%	525,391
Apr 30, 2026	47.47	48.12	47.24	47.99	47.95	0.97%	565,505
Apr 29, 2026	47.50	47.62	47.30	47.53	47.49	-0.02%	618,261
Apr 28, 2026	47.68	48.15	47.41	47.54	47.50	-0.11%	762,892
Apr 27, 2026	47.50	47.97	47.50	47.59	47.55	0.17%	869,679
Apr 24, 2026	47.48	47.54	47.07	47.51	47.47	0.36%	992,096
Apr 23, 2026	47.93	47.95	46.79	47.34	47.30	-1.72%	1,148,840
Apr 22, 2026	48.39	48.53	47.96	48.17	48.13	0.31%	611,195
Apr 21, 2026	48.25	48.73	47.95	48.02	47.98	-0.03%	1,089,183
Apr 20, 2026	47.35	48.06	47.31	48.04	47.99	1.06%	629,726
Apr 17, 2026	47.19	47.81	47.19	47.53	47.49	1.52%	782,669
Apr 16, 2026	46.60	47.07	46.60	46.82	46.78	0.73%	700,176
Apr 15, 2026	46.04	46.61	46.04	46.48	46.44	0.85%	659,877
Apr 14, 2026	46.13	46.44	45.96	46.09	46.05	-0.08%	772,345
Apr 13, 2026	45.04	46.14	45.04	46.13	46.08	2.09%	518,866
Apr 10, 2026	45.81	45.96	45.07	45.18	45.14	-1.38%	620,480
Apr 9, 2026	45.61	45.90	45.30	45.81	45.77	0.04%	816,159
Apr 8, 2026	46.25	46.49	45.72	45.79	45.75	0.75%	887,272

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

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.