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

37.14 +1.65 (+4.65%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 35.41 37.40 35.41 37.14 304,709 +1.65(+4.65%)
May 24, 2022 36.00 36.03 34.80 35.49 260,781 -1.03(-2.82%)
May 23, 2022 36.61 36.87 36.11 36.52 239,279 +0.18(+0.50%)
May 20, 2022 37.26 37.26 35.41 36.34 280,591 -0.46(-1.25%)
May 19, 2022 36.50 37.37 36.28 36.80 238,240 -0.07(-0.19%)
May 18, 2022 38.28 38.34 36.57 36.87 602,246 -2.08(-5.34%)
May 17, 2022 38.43 38.95 38.13 38.95 392,112 +1.28(+3.40%)
May 16, 2022 37.84 38.17 37.47 37.67 180,680 -0.22(-0.58%)
May 13, 2022 37.43 38.33 37.34 37.89 248,152 +1.04(+2.82%)
May 12, 2022 36.30 37.22 36.08 36.85 884,796 +0.42(+1.15%)
May 11, 2022 37.22 37.95 36.33 36.43 138,300 -0.84(-2.25%)
May 10, 2022 37.97 38.12 36.39 37.27 273,554 -0.26(-0.69%)
May 09, 2022 37.87 38.28 37.36 37.53 210,765 -1.03(-2.67%)
May 06, 2022 38.81 39.15 38.00 38.56 292,771 -0.37(-0.95%)
May 05, 2022 39.84 39.86 38.37 38.93 279,204 -1.45(-3.59%)
May 04, 2022 39.53 40.44 38.77 40.38 171,253 +1.04(+2.64%)
May 03, 2022 38.91 39.48 38.61 39.34 129,360 +0.57(+1.47%)
May 02, 2022 38.03 38.85 37.80 38.77 108,875 +0.74(+1.95%)
Apr 29, 2022 38.88 39.32 37.97 38.03 95,115 -1.01(-2.59%)
Apr 28, 2022 38.59 39.30 37.63 39.04 93,417 +1.03(+2.71%)
Apr 27, 2022 38.19 38.49 37.69 38.01 146,939 -0.06(-0.16%)
Apr 26, 2022 39.03 39.12 38.02 38.07 182,317 -1.30(-3.30%)
Apr 25, 2022 38.73 39.48 38.21 39.37 166,968 +0.29(+0.74%)
Apr 22, 2022 40.08 40.18 38.95 39.08 147,155 -1.12(-2.79%)
Apr 21, 2022 41.51 40.01 40.20 189,833 -0.87(-2.12%)
Apr 20, 2022 41.24 41.58 41.03 41.07 161,582 +0.09(+0.22%)
Apr 19, 2022 39.87 41.16 39.87 40.98 246,521 +1.08(+2.71%)
Apr 18, 2022 39.89 40.20 39.71 39.90 173,716 +0.00(+0.00%)
Apr 14, 2022 40.15 40.57 39.86 39.90 197,048 -0.14(-0.35%)
Apr 13, 2022 39.24 40.13 39.24 40.04 189,299 +0.87(+2.22%)
Apr 12, 2022 39.18 39.96 39.01 39.17 195,510 +0.50(+1.29%)
Apr 11, 2022 38.59 39.50 38.59 38.67 134,408 -0.16(-0.41%)
Apr 08, 2022 38.64 39.30 38.44 38.83 152,062 +0.18(+0.47%)
Apr 07, 2022 38.45 38.81 37.85 38.65 316,002 +0.18(+0.47%)
Apr 06, 2022 38.90 38.90 38.15 38.47 180,008 -0.70(-1.79%)
Apr 05, 2022 40.24 40.50 39.05 39.17 124,688 -1.03(-2.56%)
Apr 04, 2022 40.35 40.38 39.87 40.20 146,656 +0.10(+0.25%)
Apr 01, 2022 40.38 40.62 39.75 40.10 127,138 +0.00(+0.00%)
Mar 31, 2022 40.77 40.83 40.06 40.10 228,655 -0.73(-1.79%)
Mar 30, 2022 42.01 42.01 40.69 40.83 118,925 -1.28(-3.04%)
Mar 29, 2022 41.17 42.21 41.17 42.11 229,634 +1.25(+3.06%)
Mar 28, 2022 41.01 41.03 40.37 40.86 315,344 -0.27(-0.66%)
Mar 25, 2022 41.32 41.36 40.85 41.13 165,326 +0.01(+0.02%)
Mar 24, 2022 41.17 41.23 40.83 41.12 139,776 +0.23(+0.56%)
Mar 23, 2022 41.60 41.66 40.83 40.89 259,813 -0.97(-2.32%)
Mar 22, 2022 42.02 42.52 41.42 41.86 187,776 +0.18(+0.43%)
Mar 21, 2022 42.40 42.65 41.41 41.68 165,243 -0.60(-1.42%)
Mar 18, 2022 42.00 42.34 41.64 42.28 151,312 +0.12(+0.28%)
Mar 17, 2022 41.56 42.23 41.36 42.16 181,164 +0.72(+1.74%)
Mar 16, 2022 40.73 41.49 40.59 41.44 179,910 +1.29(+3.21%)
Mar 15, 2022 39.85 40.22 39.69 40.15 198,317 +0.40(+1.01%)
Mar 14, 2022 40.16 40.41 39.55 39.75 147,827 -0.29(-0.72%)
Mar 11, 2022 40.81 40.85 40.01 40.04 141,073 -0.54(-1.33%)
Mar 10, 2022 40.02 40.60 39.98 40.58 227,607 +0.11(+0.27%)
Mar 09, 2022 40.27 40.68 40.13 40.47 160,562 +0.87(+2.20%)
Mar 08, 2022 39.47 40.58 39.25 39.60 484,716 +0.30(+0.76%)
Mar 07, 2022 40.69 40.83 39.20 39.30 232,840 -1.44(-3.53%)
Mar 04, 2022 41.14 41.14 40.37 40.74 214,996 -0.69(-1.67%)
Mar 03, 2022 41.86 41.91 41.01 41.43 193,060 -0.31(-0.74%)
Mar 02, 2022 40.65 41.91 40.62 41.74 179,287 +1.35(+3.34%)
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.