Pacer US Small Cap Cash Cows ETF (CALF)
BATS: CALF · Real-Time Price · USD
41.96
-0.05 (-0.12%)
At close: Aug 15, 2025, 4:00 PM
41.96
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
CALF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 42.01 | 42.14 | 41.81 | 41.96 | 41.96 | -0.12% | 874,635 |
| Aug 14, 2025 | 41.85 | 42.06 | 41.63 | 42.01 | 42.01 | -0.78% | 2,406,142 |
| Aug 13, 2025 | 41.43 | 42.36 | 41.24 | 42.34 | 42.34 | 2.42% | 857,927 |
| Aug 12, 2025 | 40.46 | 41.37 | 40.43 | 41.34 | 41.34 | 2.73% | 1,420,177 |
| Aug 11, 2025 | 40.49 | 40.80 | 40.19 | 40.24 | 40.24 | -0.22% | 930,194 |
| Aug 8, 2025 | 40.37 | 40.46 | 40.17 | 40.33 | 40.33 | 0.62% | 1,180,896 |
| Aug 7, 2025 | 40.42 | 40.51 | 39.85 | 40.08 | 40.08 | -0.12% | 1,120,048 |
| Aug 6, 2025 | 40.28 | 40.30 | 40.04 | 40.13 | 40.13 | -0.22% | 996,968 |
| Aug 5, 2025 | 40.23 | 40.32 | 39.88 | 40.22 | 40.22 | 0.50% | 913,938 |
| Aug 4, 2025 | 39.60 | 40.07 | 39.51 | 40.02 | 40.02 | 1.65% | 1,108,385 |
| Aug 1, 2025 | 39.75 | 39.75 | 38.95 | 39.37 | 39.37 | -2.06% | 1,230,889 |
| Jul 31, 2025 | 40.62 | 40.76 | 40.08 | 40.20 | 40.20 | -1.54% | 1,296,726 |
| Jul 30, 2025 | 41.35 | 41.35 | 40.56 | 40.83 | 40.83 | -1.04% | 1,110,381 |
| Jul 29, 2025 | 41.73 | 41.73 | 41.13 | 41.26 | 41.26 | -0.65% | 917,971 |
| Jul 28, 2025 | 41.72 | 41.81 | 41.49 | 41.53 | 41.53 | -0.05% | 834,711 |
| Jul 25, 2025 | 41.62 | 41.67 | 41.28 | 41.55 | 41.55 | 0.27% | 745,490 |
| Jul 24, 2025 | 41.84 | 41.97 | 41.44 | 41.44 | 41.44 | -1.22% | 854,625 |
| Jul 23, 2025 | 41.53 | 42.00 | 41.53 | 41.95 | 41.95 | 1.65% | 1,134,692 |
| Jul 22, 2025 | 40.64 | 41.37 | 40.60 | 41.27 | 41.27 | 1.83% | 1,342,903 |
| Jul 21, 2025 | 40.77 | 40.93 | 40.50 | 40.53 | 40.53 | -0.22% | 1,108,442 |
| Jul 18, 2025 | 41.02 | 41.10 | 40.49 | 40.62 | 40.62 | -0.51% | 1,565,154 |
| Jul 17, 2025 | 40.44 | 40.89 | 40.43 | 40.83 | 40.83 | 0.99% | 1,502,178 |
| Jul 16, 2025 | 40.49 | 40.58 | 39.92 | 40.43 | 40.43 | 0.22% | 1,727,310 |
| Jul 15, 2025 | 41.26 | 41.34 | 40.34 | 40.34 | 40.34 | -1.92% | 1,580,912 |
| Jul 14, 2025 | 41.15 | 41.21 | 40.86 | 41.13 | 41.13 | -0.29% | 989,156 |
| Jul 11, 2025 | 41.43 | 41.53 | 41.18 | 41.25 | 41.25 | -1.15% | 979,000 |
| Jul 10, 2025 | 41.29 | 41.99 | 41.24 | 41.73 | 41.73 | 1.02% | 1,095,599 |
| Jul 9, 2025 | 41.44 | 41.47 | 41.00 | 41.31 | 41.31 | -0.07% | 1,521,410 |
| Jul 8, 2025 | 40.96 | 41.56 | 40.91 | 41.34 | 41.34 | 1.22% | 1,198,910 |
| Jul 7, 2025 | 41.18 | 41.50 | 40.62 | 40.84 | 40.84 | -1.38% | 1,544,559 |
| Jul 3, 2025 | 41.28 | 41.56 | 41.28 | 41.41 | 41.41 | 0.51% | 995,790 |
| Jul 2, 2025 | 40.79 | 41.23 | 40.67 | 41.20 | 41.20 | 1.08% | 1,698,170 |
| Jul 1, 2025 | 39.71 | 41.25 | 39.60 | 40.76 | 40.76 | 2.37% | 1,752,810 |
| Jun 30, 2025 | 40.02 | 40.02 | 39.73 | 39.82 | 39.82 | -0.11% | 998,512 |
| Jun 27, 2025 | 39.88 | 40.09 | 39.55 | 39.86 | 39.86 | 0.20% | 879,025 |
| Jun 26, 2025 | 39.47 | 39.81 | 39.42 | 39.78 | 39.78 | 1.12% | 966,820 |
| Jun 25, 2025 | 39.81 | 39.81 | 39.26 | 39.34 | 39.34 | -1.23% | 1,194,633 |
| Jun 24, 2025 | 39.70 | 39.94 | 39.54 | 39.83 | 39.83 | 0.96% | 970,896 |
| Jun 23, 2025 | 39.54 | 39.59 | 38.98 | 39.45 | 39.45 | 0.05% | 1,041,827 |
| Jun 20, 2025 | 39.81 | 39.81 | 39.29 | 39.43 | 39.43 | -0.10% | 994,532 |
| Jun 18, 2025 | 39.49 | 39.85 | 39.37 | 39.47 | 39.47 | 0.10% | 1,172,949 |
| Jun 17, 2025 | 39.46 | 39.78 | 39.39 | 39.43 | 39.43 | -0.68% | 1,552,654 |
| Jun 16, 2025 | 39.52 | 39.78 | 39.40 | 39.70 | 39.70 | 1.28% | 1,502,218 |
| Jun 13, 2025 | 39.36 | 39.60 | 39.04 | 39.20 | 39.20 | -1.09% | 1,484,924 |
| Jun 12, 2025 | 39.54 | 39.70 | 39.30 | 39.63 | 39.63 | -0.38% | 1,618,478 |
| Jun 11, 2025 | 40.06 | 40.12 | 39.62 | 39.78 | 39.78 | -0.23% | 1,897,160 |
| Jun 10, 2025 | 39.81 | 40.03 | 39.71 | 39.87 | 39.87 | 0.55% | 1,706,951 |
| Jun 9, 2025 | 39.70 | 39.89 | 39.59 | 39.65 | 39.65 | 0.58% | 1,350,737 |
| Jun 6, 2025 | 39.25 | 39.46 | 39.18 | 39.42 | 39.42 | 1.55% | 1,156,266 |
| Jun 5, 2025 | 38.88 | 39.10 | 38.64 | 38.82 | 38.82 | -0.26% | 1,664,360 |