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

43.73 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 43.43 43.78 43.12 43.73 190,597 +0.21(+0.48%)
May 14, 2021 42.71 43.52 42.51 43.52 67,250 +1.17(+2.76%)
May 13, 2021 41.38 42.51 41.20 42.35 202,477 +1.30(+3.17%)
May 12, 2021 42.51 42.59 41.00 41.05 127,091 -1.58(-3.71%)
May 11, 2021 42.31 42.77 41.80 42.63 213,048 -0.52(-1.21%)
May 10, 2021 43.88 44.27 43.15 43.15 306,721 -0.53(-1.21%)
May 07, 2021 43.33 43.68 43.00 43.68 114,940 +0.48(+1.11%)
May 06, 2021 43.17 43.21 42.49 43.20 110,694 +0.18(+0.42%)
May 05, 2021 43.11 43.23 42.60 43.02 404,835 +0.02(+0.05%)
May 04, 2021 42.96 43.00 42.30 43.00 159,009 -0.03(-0.07%)
May 03, 2021 42.46 43.19 42.33 43.03 94,617 +1.23(+2.94%)
Apr 30, 2021 42.25 42.25 41.75 41.80 104,900 -0.74(-1.74%)
Apr 29, 2021 42.83 42.83 42.10 42.54 78,613 +0.23(+0.54%)
Apr 28, 2021 42.48 42.48 42.09 42.31 50,607 -0.06(-0.14%)
Apr 27, 2021 41.94 42.54 41.83 42.37 112,058 +0.57(+1.36%)
Apr 26, 2021 41.95 42.20 41.72 41.80 96,102 -0.06(-0.14%)
Apr 23, 2021 41.46 42.08 41.28 41.86 49,600 +0.60(+1.45%)
Apr 22, 2021 41.67 41.84 41.14 41.26 61,932 -0.09(-0.22%)
Apr 21, 2021 40.36 41.44 40.36 41.35 79,645 +0.79(+1.95%)
Apr 20, 2021 41.61 41.61 40.08 40.56 88,812 -1.06(-2.55%)
Apr 19, 2021 42.29 42.30 41.35 41.62 95,904 -0.67(-1.58%)
Apr 16, 2021 42.21 42.42 41.78 42.29 47,900 +0.40(+0.95%)
Apr 15, 2021 42.12 42.18 41.50 41.89 174,395 +0.05(+0.12%)
Apr 14, 2021 41.32 42.10 41.32 41.84 82,077 +0.49(+1.19%)
Apr 13, 2021 41.85 41.85 40.92 41.35 48,684 -0.33(-0.79%)
Apr 12, 2021 41.49 41.83 41.37 41.68 46,367 +0.22(+0.53%)
Apr 09, 2021 41.16 41.57 41.08 41.46 59,000 +0.35(+0.85%)
Apr 08, 2021 41.10 41.21 40.34 41.11 135,187 +0.27(+0.66%)
Apr 07, 2021 41.86 41.88 40.80 40.84 88,947 -1.01(-2.41%)
Apr 06, 2021 41.96 42.33 41.75 41.85 111,299 +0.03(+0.07%)
Apr 05, 2021 41.96 41.96 41.40 41.82 81,656 +0.42(+1.01%)
Apr 01, 2021 41.27 41.40 40.97 41.40 138,300 +0.39(+0.95%)
Mar 31, 2021 41.00 41.29 40.72 41.01 118,417 +0.25(+0.61%)
Mar 30, 2021 39.90 40.84 39.90 40.76 59,330 +0.70(+1.75%)
Mar 29, 2021 40.91 41.45 39.92 40.06 119,911 -0.96(-2.34%)
Mar 26, 2021 40.53 41.06 40.28 41.02 136,200 +0.95(+2.37%)
Mar 25, 2021 38.30 40.15 38.14 40.07 168,921 +1.34(+3.46%)
Mar 24, 2021 39.84 40.36 38.73 38.73 125,138 -0.82(-2.07%)
Mar 23, 2021 40.85 40.92 39.37 39.55 180,464 -1.65(-4.00%)
Mar 22, 2021 42.01 42.04 40.91 41.20 142,312 -0.65(-1.55%)
Mar 19, 2021 41.69 42.12 41.03 41.85 52,600 +0.23(+0.55%)
Mar 18, 2021 42.12 43.02 41.45 41.62 65,347 -0.64(-1.51%)
Mar 17, 2021 41.91 42.37 41.46 42.26 73,303 +0.19(+0.45%)
Mar 16, 2021 42.79 42.79 41.94 42.07 82,266 -0.77(-1.80%)
Mar 15, 2021 42.95 42.95 42.43 42.84 126,288 -0.08(-0.19%)
Mar 12, 2021 42.38 42.92 42.33 42.92 127,900 +0.47(+1.11%)
Mar 11, 2021 42.95 42.95 42.12 42.45 121,469 +0.33(+0.78%)
Mar 10, 2021 41.56 42.34 41.36 42.12 207,121 +0.83(+2.00%)
Mar 09, 2021 41.65 41.89 40.94 41.29 138,174 +0.13(+0.33%)
Mar 08, 2021 40.13 41.30 39.72 41.16 459,922 +1.49(+3.76%)
Mar 05, 2021 38.98 39.72 37.82 39.67 156,500 +1.18(+3.07%)
Mar 04, 2021 39.39 39.72 37.67 38.49 127,590 -0.86(-2.19%)
Mar 03, 2021 38.91 40.13 38.91 39.35 101,409 +0.56(+1.44%)
Mar 02, 2021 39.18 39.29 38.78 38.79 70,076 -0.32(-0.82%)
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.