Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
25.69
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
CAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.62 | 25.69 | 25.62 | 25.69 | 25.69 | -0.05% | 241 |
| Dec 4, 2025 | 25.60 | 25.77 | 25.60 | 25.70 | 25.70 | 0.14% | 6,733 |
| Dec 3, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | 25.66 | 1.31% | 1,043 |
| Dec 2, 2025 | 25.29 | 25.43 | 25.24 | 25.33 | 25.33 | 0.43% | 2,937 |
| Dec 1, 2025 | 25.18 | 25.22 | 25.18 | 25.22 | 25.22 | -1.19% | 506 |
| Nov 28, 2025 | 25.59 | 25.59 | 25.53 | 25.53 | 25.53 | -0.01% | 165 |
| Nov 26, 2025 | 25.48 | 25.72 | 25.47 | 25.53 | 25.53 | 0.18% | 4,571 |
| Nov 25, 2025 | 25.19 | 25.55 | 25.19 | 25.49 | 25.49 | 1.49% | 21,561 |
| Nov 24, 2025 | 24.99 | 25.11 | 24.91 | 25.11 | 25.11 | 1.16% | 26,935 |
| Nov 21, 2025 | 24.24 | 24.92 | 24.24 | 24.82 | 24.82 | 2.30% | 1,016 |
| Nov 20, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.63% | 48 |
| Nov 19, 2025 | 24.73 | 24.73 | 24.67 | 24.67 | 24.67 | -0.32% | 427 |
| Nov 18, 2025 | 24.65 | 24.76 | 24.65 | 24.75 | 24.75 | 0.08% | 2,104 |
| Nov 17, 2025 | 25.14 | 25.14 | 24.71 | 24.73 | 24.73 | -1.89% | 2,043 |
| Nov 14, 2025 | 25.28 | 25.28 | 25.21 | 25.21 | 25.21 | -0.10% | 161 |
| Nov 13, 2025 | 25.44 | 25.47 | 25.18 | 25.23 | 25.23 | -2.14% | 1,660 |
| Nov 12, 2025 | 25.98 | 26.02 | 25.78 | 25.78 | 25.78 | -0.05% | 3,543 |
| Nov 11, 2025 | 25.69 | 25.80 | 25.69 | 25.80 | 25.80 | 0.64% | 1,202 |
| Nov 10, 2025 | 25.58 | 25.67 | 25.46 | 25.63 | 25.63 | 1.20% | 1,992 |
| Nov 7, 2025 | 25.03 | 25.33 | 25.03 | 25.33 | 25.33 | 0.18% | 2,981 |
| Nov 6, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.25% | 76 |
| Nov 5, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 1.43% | 739 |
| Nov 4, 2025 | 25.53 | 25.53 | 25.24 | 25.24 | 25.24 | -1.46% | 1,990 |
| Nov 3, 2025 | 25.37 | 25.61 | 25.27 | 25.61 | 25.61 | 0.59% | 9,118 |
| Oct 31, 2025 | 25.58 | 25.58 | 25.42 | 25.46 | 25.46 | -0.62% | 612 |
| Oct 30, 2025 | 25.84 | 25.84 | 25.62 | 25.62 | 25.62 | -0.49% | 2,149 |
| Oct 29, 2025 | 25.99 | 26.12 | 25.75 | 25.75 | 25.75 | -1.45% | 1,634 |
| Oct 28, 2025 | 26.15 | 26.18 | 26.12 | 26.13 | 26.13 | 0.16% | 2,832 |
| Oct 27, 2025 | 26.29 | 26.29 | 26.07 | 26.08 | 26.08 | -0.14% | 2,223 |
| Oct 24, 2025 | 26.32 | 26.32 | 26.12 | 26.12 | 26.12 | 0.19% | 271 |
| Oct 23, 2025 | 26.08 | 26.08 | 26.07 | 26.07 | 26.07 | 1.52% | 351 |
| Oct 22, 2025 | 25.83 | 25.83 | 25.64 | 25.68 | 25.68 | -0.78% | 32,610 |
| Oct 21, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.42% | 123 |
| Oct 20, 2025 | 25.61 | 25.81 | 25.61 | 25.78 | 25.78 | 1.35% | 1,395 |
| Oct 17, 2025 | 25.49 | 25.49 | 25.36 | 25.43 | 25.43 | -0.08% | 1,183 |
| Oct 16, 2025 | 25.67 | 25.67 | 25.12 | 25.45 | 25.45 | -0.44% | 36,659 |
| Oct 15, 2025 | 25.69 | 25.69 | 25.42 | 25.57 | 25.57 | 0.95% | 3,015 |
| Oct 14, 2025 | 25.14 | 25.33 | 25.14 | 25.33 | 25.33 | 0.80% | 247 |
| Oct 13, 2025 | 25.07 | 25.13 | 25.07 | 25.13 | 25.13 | 1.66% | 316 |
| Oct 10, 2025 | 25.39 | 25.39 | 24.72 | 24.72 | 24.72 | -3.31% | 1,145 |
| Oct 9, 2025 | 25.74 | 25.80 | 25.56 | 25.56 | 25.56 | -0.85% | 2,060 |
| Oct 8, 2025 | 25.71 | 25.78 | 25.71 | 25.78 | 25.78 | 0.43% | 3,132 |
| Oct 7, 2025 | 25.64 | 25.67 | 25.64 | 25.67 | 25.67 | -1.25% | 499 |
| Oct 6, 2025 | 26.03 | 26.03 | 26.00 | 26.00 | 26.00 | -0.12% | 544 |
| Oct 3, 2025 | 26.07 | 26.24 | 26.03 | 26.03 | 26.03 | 0.10% | 3,322 |
| Oct 2, 2025 | 26.01 | 26.01 | 25.86 | 26.00 | 26.00 | 0.06% | 470 |
| Oct 1, 2025 | 25.80 | 25.99 | 25.80 | 25.99 | 25.98 | 0.12% | 1,552 |
| Sep 30, 2025 | 25.80 | 25.96 | 25.77 | 25.96 | 25.96 | 0.36% | 8,383 |
| Sep 29, 2025 | 26.11 | 26.11 | 25.83 | 25.86 | 25.86 | -0.35% | 12,830 |
| Sep 26, 2025 | 25.80 | 25.96 | 25.80 | 25.96 | 25.96 | 0.97% | 1,173 |