Pacer US Small Cap Cash Cows ETF (CALF)
BATS: CALF · Real-Time Price · USD
39.05
+1.50 (3.99%)
At close: May 12, 2025, 4:00 PM
39.05
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CALF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.33 | 39.50 | 38.80 | 39.07 | - | 4.03% | 1,536,090 |
| May 9, 2025 | 37.61 | 37.79 | 37.45 | 37.55 | 37.55 | 0.05% | 1,162,751 |
| May 8, 2025 | 37.18 | 37.92 | 37.13 | 37.53 | 37.53 | 2.18% | 1,135,210 |
| May 7, 2025 | 36.80 | 36.97 | 36.46 | 36.73 | 36.73 | 0.44% | 1,316,385 |
| May 6, 2025 | 36.44 | 36.94 | 36.39 | 36.57 | 36.57 | -0.38% | 1,168,560 |
| May 5, 2025 | 36.47 | 37.01 | 36.39 | 36.71 | 36.71 | -0.19% | 1,343,924 |
| May 2, 2025 | 36.43 | 36.88 | 36.34 | 36.78 | 36.78 | 2.34% | 1,451,587 |
| May 1, 2025 | 35.79 | 36.33 | 35.61 | 35.94 | 35.94 | 0.81% | 1,575,199 |
| Apr 30, 2025 | 35.41 | 35.76 | 34.89 | 35.65 | 35.65 | -1.03% | 1,746,158 |
| Apr 29, 2025 | 35.77 | 36.17 | 35.60 | 36.02 | 36.02 | 0.45% | 1,525,524 |
| Apr 28, 2025 | 35.80 | 36.17 | 35.52 | 35.86 | 35.86 | 0.25% | 1,101,332 |
| Apr 25, 2025 | 35.50 | 35.86 | 35.33 | 35.77 | 35.77 | 0.17% | 1,195,883 |
| Apr 24, 2025 | 34.90 | 35.73 | 34.87 | 35.71 | 35.71 | 2.50% | 1,408,216 |
| Apr 23, 2025 | 35.45 | 35.93 | 34.72 | 34.84 | 34.84 | 1.07% | 1,900,260 |
| Apr 22, 2025 | 34.15 | 34.68 | 34.03 | 34.47 | 34.47 | 2.13% | 1,633,736 |
| Apr 21, 2025 | 33.99 | 34.11 | 33.43 | 33.75 | 33.75 | -1.80% | 1,770,295 |
| Apr 17, 2025 | 34.10 | 34.54 | 33.95 | 34.37 | 34.37 | 1.48% | 1,701,554 |
| Apr 16, 2025 | 33.98 | 34.42 | 33.53 | 33.87 | 33.87 | -0.82% | 1,811,973 |
| Apr 15, 2025 | 34.23 | 34.62 | 33.99 | 34.15 | 34.15 | -0.47% | 1,354,441 |
| Apr 14, 2025 | 34.70 | 34.78 | 33.74 | 34.31 | 34.31 | 0.79% | 1,927,059 |
| Apr 11, 2025 | 33.45 | 34.13 | 32.94 | 34.04 | 34.04 | 1.64% | 2,828,763 |
| Apr 10, 2025 | 34.29 | 34.38 | 32.60 | 33.49 | 33.49 | -4.99% | 1,718,376 |
| Apr 9, 2025 | 31.64 | 35.62 | 31.59 | 35.25 | 35.25 | 10.16% | 2,957,611 |
| Apr 8, 2025 | 34.09 | 34.34 | 31.50 | 32.00 | 32.00 | -3.09% | 4,739,704 |
| Apr 7, 2025 | 32.08 | 34.54 | 31.59 | 33.02 | 33.02 | -1.11% | 5,093,617 |
| Apr 4, 2025 | 33.63 | 34.06 | 32.48 | 33.39 | 33.39 | -4.95% | 7,802,729 |
| Apr 3, 2025 | 36.40 | 36.64 | 35.12 | 35.13 | 35.13 | -8.30% | 5,061,235 |
| Apr 2, 2025 | 37.30 | 38.36 | 37.29 | 38.31 | 38.31 | 1.51% | 2,298,717 |
| Apr 1, 2025 | 37.41 | 37.93 | 37.08 | 37.74 | 37.74 | 0.64% | 2,736,516 |
| Mar 31, 2025 | 36.95 | 37.66 | 36.63 | 37.50 | 37.50 | 0.21% | 2,166,630 |
| Mar 28, 2025 | 38.15 | 38.21 | 37.23 | 37.42 | 37.42 | -2.04% | 2,189,237 |
| Mar 27, 2025 | 38.46 | 38.54 | 38.10 | 38.20 | 38.20 | -0.98% | 1,543,898 |
| Mar 26, 2025 | 38.75 | 38.93 | 38.37 | 38.58 | 38.58 | -0.44% | 1,653,854 |
| Mar 25, 2025 | 38.89 | 39.06 | 38.64 | 38.75 | 38.75 | -0.39% | 2,348,352 |
| Mar 24, 2025 | 38.41 | 38.93 | 38.35 | 38.90 | 38.90 | 2.42% | 2,619,035 |
| Mar 21, 2025 | 37.75 | 38.12 | 37.61 | 37.98 | 37.98 | -0.55% | 2,597,578 |
| Mar 20, 2025 | 38.04 | 38.58 | 37.91 | 38.19 | 38.19 | -0.47% | 1,986,578 |
| Mar 19, 2025 | 37.77 | 38.51 | 37.76 | 38.37 | 38.37 | 1.67% | 2,356,423 |
| Mar 18, 2025 | 37.66 | 37.81 | 37.49 | 37.74 | 37.74 | -0.21% | 2,692,094 |
| Mar 17, 2025 | 37.35 | 37.90 | 37.25 | 37.82 | 37.82 | 1.23% | 2,569,115 |
| Mar 14, 2025 | 36.95 | 37.42 | 36.74 | 37.36 | 37.36 | 1.97% | 2,630,810 |
| Mar 13, 2025 | 37.20 | 37.41 | 36.38 | 36.64 | 36.64 | -1.40% | 3,393,244 |
| Mar 12, 2025 | 37.96 | 37.96 | 37.07 | 37.16 | 37.16 | -1.38% | 4,810,649 |
| Mar 11, 2025 | 37.87 | 38.11 | 37.39 | 37.68 | 37.68 | -0.24% | 3,924,035 |
| Mar 10, 2025 | 37.88 | 38.34 | 37.45 | 37.77 | 37.77 | -0.89% | 3,840,157 |
| Mar 7, 2025 | 37.80 | 38.35 | 37.69 | 38.11 | 38.11 | 0.87% | 2,756,128 |
| Mar 6, 2025 | 37.43 | 38.01 | 37.31 | 37.78 | 37.78 | -0.40% | 3,187,198 |
| Mar 5, 2025 | 37.79 | 37.99 | 37.27 | 37.93 | 37.86 | 0.61% | 3,939,048 |
| Mar 4, 2025 | 37.70 | 38.31 | 37.29 | 37.70 | 37.63 | -1.02% | 5,921,710 |
| Mar 3, 2025 | 39.58 | 39.77 | 37.89 | 38.09 | 38.02 | -3.52% | 5,482,211 |