Pacer US Small Cap Cash Cows 100 ETF (NY: CALF )

39.51 USD -0.25 (-0.63%)
Streaming Delayed Price Updated: 1:11 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 41.07 41.29 39.65 39.76 408,942 -0.76(-1.88%)
Jan 25, 2022 40.25 40.98 39.52 40.52 424,577 -0.38(-0.93%)
Jan 24, 2022 38.85 40.92 38.60 40.90 559,620 +1.45(+3.68%)
Jan 21, 2022 39.67 40.55 39.22 39.45 568,669 -0.44(-1.10%)
Jan 20, 2022 41.33 41.66 39.77 39.89 282,692 -1.11(-2.71%)
Jan 19, 2022 41.81 41.83 41.00 41.00 175,786 -0.57(-1.37%)
Jan 18, 2022 42.20 42.28 41.49 41.57 265,915 -0.91(-2.14%)
Jan 14, 2022 42.48 0 -0.15(-0.35%)
Jan 13, 2022 42.67 43.20 42.46 42.63 203,693 +0.19(+0.45%)
Jan 12, 2022 42.96 43.06 42.10 42.44 253,837 -0.25(-0.59%)
Jan 11, 2022 42.46 42.81 41.89 42.69 216,973 +0.34(+0.80%)
Jan 10, 2022 42.28 42.43 41.49 42.35 366,354 -0.19(-0.45%)
Jan 07, 2022 43.11 43.36 42.48 42.54 186,889 -0.54(-1.25%)
Jan 06, 2022 43.07 43.42 42.63 43.08 312,662 +0.29(+0.68%)
Jan 05, 2022 43.96 44.26 42.79 42.79 202,551 -1.05(-2.40%)
Jan 04, 2022 43.53 44.00 43.45 43.84 210,091 +0.50(+1.15%)
Jan 03, 2022 43.09 43.98 43.05 43.34 188,330 +0.57(+1.33%)
Dec 31, 2021 42.78 42.95 42.52 42.77 199,450 +0.05(+0.12%)
Dec 30, 2021 42.88 43.31 42.67 42.72 153,561 -0.15(-0.35%)
Dec 29, 2021 42.48 42.99 42.46 42.87 156,469 +0.27(+0.63%)
Dec 28, 2021 42.76 43.13 42.52 42.60 235,614 -0.18(-0.42%)
Dec 27, 2021 42.18 42.78 41.95 42.78 127,112 +0.76(+1.81%)
Dec 23, 2021 42.04 42.25 41.77 42.02 176,978 -0.82(-1.91%)
Dec 22, 2021 42.43 42.88 42.05 42.84 146,646 +0.50(+1.18%)
Dec 21, 2021 41.63 42.39 41.63 42.34 135,298 +1.20(+2.92%)
Dec 20, 2021 41.52 41.52 40.44 41.14 377,270 -0.93(-2.21%)
Dec 17, 2021 41.67 42.43 41.37 42.07 90,684 +0.19(+0.45%)
Dec 16, 2021 43.30 43.30 41.80 41.88 111,209 -1.08(-2.51%)
Dec 15, 2021 42.50 43.05 41.56 42.96 205,020 +0.56(+1.32%)
Dec 14, 2021 42.39 43.19 42.23 42.40 141,304 -0.19(-0.45%)
Dec 13, 2021 43.64 43.64 42.30 42.59 105,209 -1.08(-2.47%)
Dec 10, 2021 44.05 44.09 43.19 43.67 79,194 +0.01(+0.02%)
Dec 09, 2021 44.06 44.24 43.65 43.66 75,071 -0.68(-1.53%)
Dec 08, 2021 44.66 44.73 44.30 44.34 131,281 -0.12(-0.27%)
Dec 07, 2021 44.39 44.92 44.09 44.46 224,135 +0.72(+1.65%)
Dec 06, 2021 43.17 44.12 42.88 43.74 99,735 +1.04(+2.44%)
Dec 03, 2021 43.28 43.40 42.29 42.70 162,089 -0.31(-0.72%)
Dec 02, 2021 42.16 43.24 41.90 43.01 206,687 +1.10(+2.62%)
Dec 01, 2021 43.91 44.11 41.89 41.91 129,612 -1.01(-2.35%)
Nov 30, 2021 43.53 43.69 42.36 42.92 162,552 -1.04(-2.37%)
Nov 29, 2021 45.13 45.13 43.70 43.96 142,811 -0.32(-0.72%)
Nov 26, 2021 44.46 44.56 43.46 44.28 120,125 -1.69(-3.68%)
Nov 24, 2021 46.00 46.09 45.59 45.97 98,156 -0.37(-0.80%)
Nov 23, 2021 46.44 46.70 45.89 46.34 79,702 -0.34(-0.73%)
Nov 22, 2021 46.27 47.05 46.15 46.68 104,828 +0.82(+1.79%)
Nov 19, 2021 46.36 46.43 45.81 45.86 94,766 -0.87(-1.86%)
Nov 18, 2021 46.78 46.76 46.62 46.73 115,538 +0.37(+0.80%)
Nov 17, 2021 47.22 47.22 46.21 46.36 129,770 -0.82(-1.74%)
Nov 16, 2021 46.80 47.33 46.55 47.18 97,781 +0.41(+0.88%)
Nov 15, 2021 47.07 47.11 46.45 46.77 156,294 +0.07(+0.15%)
Nov 12, 2021 46.94 46.94 46.63 46.70 114,955 -0.03(-0.06%)
Nov 11, 2021 46.57 46.90 46.37 46.73 174,971 +0.63(+1.37%)
Nov 10, 2021 46.76 46.10 75,149 -0.85(-1.81%)
Nov 09, 2021 46.92 47.09 46.56 46.95 151,585 +0.02(+0.04%)
Nov 08, 2021 47.19 47.29 46.85 46.93 101,832 +0.02(+0.04%)
Nov 05, 2021 46.69 47.15 46.52 46.91 232,233 +0.88(+1.91%)
Nov 04, 2021 46.38 46.60 45.77 46.03 273,218 -0.08(-0.17%)
Nov 03, 2021 44.85 46.36 44.81 46.11 181,962 +1.64(+3.69%)
Nov 02, 2021 44.45 44.60 43.96 44.47 191,331 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.