Canada markets open in 3 hours 30 minutes

Pacer US Small Cap Cash Cows 100 ETF (CALF)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
46.58+0.21 (+0.45%)
At close: 04:00PM EDT
47.05 +0.47 (+1.01%)
After hours: 06:01PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202446.5646.9446.5346.5846.582,647,400
May 03, 202447.0347.1046.2246.3746.372,202,200
May 02, 202446.1946.3545.6946.3146.312,123,000
May 01, 202446.0246.4445.4345.6145.611,872,500
Apr 30, 202446.8346.8345.8345.8645.861,807,900
Apr 29, 202447.0747.2946.9147.1847.181,212,600
Apr 26, 202446.7247.0946.6246.8546.851,752,900
Apr 25, 202446.2346.4945.7246.4446.443,400,400
Apr 24, 202447.2347.3346.5146.7446.741,831,500
Apr 23, 202446.1447.4445.9647.2447.241,903,700
Apr 22, 202446.0246.4445.6746.0946.091,667,200
Apr 19, 202445.2245.9245.1745.8045.801,902,600
Apr 18, 202445.7746.0845.2045.3845.383,663,900
Apr 17, 202446.4246.4245.4745.5045.502,886,200
Apr 16, 202446.0446.1645.5046.0746.072,063,600
Apr 15, 202446.8447.0245.9946.1846.181,990,600
Apr 12, 202447.1447.3046.3046.5346.531,947,600
Apr 11, 202447.3747.3846.9347.3047.302,147,100
Apr 10, 202447.4447.6446.8547.1247.122,807,800
Apr 09, 202448.6848.7347.9348.3748.371,696,800
Apr 08, 202448.5848.7048.3148.4248.421,499,000
Apr 05, 202448.0448.5247.9948.3048.302,056,000
Apr 04, 202448.8849.0547.8748.0648.062,672,200
Apr 03, 202447.8348.5647.8348.5248.522,535,400
Apr 02, 202448.3248.5047.5647.8747.872,380,600
Apr 01, 202449.3149.3548.7548.8348.831,763,700
Mar 28, 202448.9549.3848.9349.1649.162,543,200
Mar 27, 202448.3648.9348.3048.9348.932,342,600
Mar 26, 202448.3948.4747.9347.9647.961,843,800
Mar 25, 202448.2848.6348.1648.1748.171,611,500
Mar 22, 202448.7148.8348.1748.2048.201,936,700
Mar 21, 202448.3048.8448.2548.7548.752,490,900
Mar 21, 20240.082 Dividend
Mar 20, 202447.5348.4047.2648.2948.211,751,200
Mar 19, 202447.1447.6747.0147.6547.571,760,700
Mar 18, 202447.5647.5847.0147.1847.101,636,700
Mar 15, 202446.8947.5046.6847.4847.403,326,400
Mar 14, 202447.5547.5946.6046.9546.872,632,700
Mar 13, 202447.4447.9147.3847.7047.622,410,900
Mar 12, 202447.4747.6147.0747.3747.292,318,600
Mar 11, 202447.5547.6246.9247.3947.314,366,100
Mar 08, 202448.2448.4947.4047.5947.514,565,200
Mar 07, 202447.8548.2947.7747.8747.792,639,600
Mar 06, 202448.0248.0647.3347.5047.422,453,600
Mar 05, 202447.9848.3747.4947.6447.562,683,100
Mar 04, 202448.8349.0148.1448.2448.162,095,700
Mar 01, 202448.5648.8548.1948.7748.692,987,500
Feb 29, 202448.5548.7048.1248.4348.352,429,900
Feb 28, 202448.2148.4047.8647.9547.872,195,500
Feb 27, 202448.4048.6148.2948.4948.412,025,600
Feb 26, 202447.7548.2147.5948.0547.972,148,000
Feb 23, 202447.4147.9047.1947.7747.692,414,200
Feb 22, 202447.3447.4046.9247.3347.252,510,100
Feb 21, 202447.2747.4146.8347.2747.191,938,900
Feb 20, 202447.6347.6347.1747.3747.292,147,300
Feb 16, 202448.5048.6147.9247.9547.871,816,800
Feb 15, 202448.1348.9248.0548.8948.812,282,500
Feb 14, 202447.8248.0547.2447.9547.871,977,300
Feb 13, 202447.5347.8046.8347.2047.123,520,100
Feb 12, 202448.0848.9947.9948.8248.742,746,200
Feb 09, 202447.7748.0147.2647.9247.842,263,500
Feb 08, 202446.9647.5846.7347.5747.493,165,900
Feb 07, 202446.9647.0246.6746.9046.823,128,400
Feb 06, 202446.6947.0846.5246.8246.742,631,300
Feb 05, 202447.1147.1146.2746.7046.622,095,800
Feb 02, 202447.4847.8247.0747.5547.472,923,700
Feb 01, 202447.5547.8246.9347.8247.743,321,600
Jan 31, 202448.0448.3547.0547.1047.023,330,900
Jan 30, 202447.8348.2847.7648.2048.123,117,600
Jan 29, 202447.6748.0247.2647.9847.902,002,800
Jan 26, 202447.6547.7747.2447.5847.502,153,700
Jan 25, 202447.2847.5046.8747.4047.323,179,500
Jan 24, 202447.5647.5646.5946.7246.642,151,300
Jan 23, 202447.9148.0046.9246.9846.902,339,300
Jan 22, 202447.0547.6546.9647.6047.522,390,100
Jan 19, 202446.6846.7445.8946.7446.662,834,400
Jan 18, 202446.2046.3845.7346.3846.302,484,800
Jan 17, 202445.3945.7145.1645.6745.592,173,700
Jan 16, 202446.3146.3945.7545.9945.912,108,400
Jan 12, 202447.2347.2646.3346.5746.492,223,800
Jan 11, 202446.7846.8346.0346.6846.602,606,500
Jan 10, 202446.8346.8946.4246.8846.802,541,000
Jan 09, 202446.7446.9646.4446.8346.752,492,200
Jan 08, 202446.8347.2346.4747.2347.152,210,600
Jan 05, 202446.7147.2846.5546.7346.652,807,800
Jan 04, 202447.0547.1746.7746.8546.772,900,100
Jan 03, 202447.6047.6046.7546.8546.773,204,600
Jan 02, 202447.7548.1947.5647.9447.862,774,500
Dec 29, 202348.5948.6447.9848.0347.952,334,600
Dec 28, 202348.7248.7348.3748.6048.521,934,300
Dec 27, 202348.8549.0448.6148.8148.732,169,000
Dec 27, 20230.164 Dividend
Dec 26, 202348.6248.9648.3748.8948.641,776,400
Dec 22, 202348.3648.6548.1248.3648.122,075,600
Dec 21, 202348.0948.1747.6448.1447.903,308,600
Dec 20, 202348.2748.6947.4147.4747.232,565,000
Dec 19, 202347.4548.3947.2848.3148.072,484,800
Dec 18, 202347.4247.4746.8247.0146.771,890,200
Dec 15, 202347.6247.6346.9547.2046.962,951,800
Dec 14, 202346.6747.5546.5447.4447.202,958,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...