Pacer US Small Cap Cash Cows 100 ETF

CALF
🏛️ usa →
44.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.78 35.98 35.57 35.95 0.4M
2022-12-29 35.61 36.15 35.55 36.04 0.3M
2022-12-28 36.25 36.29 35.29 35.29 0.5M
2022-12-27 36.40 36.43 36.05 36.24 0.4M
2022-12-23 35.86 36.30 35.80 36.30 0.3M
2022-12-22 36.21 36.21 35.28 35.95 0.3M
2022-12-21 36.09 36.69 36.09 36.60 0.5M
2022-12-20 35.79 36.18 35.60 35.79 0.4M
2022-12-19 36.42 36.60 35.70 35.84 0.3M
2022-12-16 36.48 36.64 36.14 36.37 0.4M
2022-12-15 37.34 37.41 36.73 36.85 0.4M
2022-12-14 38.08 38.29 37.43 37.75 0.4M
2022-12-13 38.97 39.15 37.97 38.05 0.5M
2022-12-12 37.64 37.92 37.28 37.82 0.3M
2022-12-09 37.89 37.91 37.42 37.46 0.5M
2022-12-08 38.29 38.49 37.86 38.02 0.2M
2022-12-07 38.00 38.32 37.83 38.02 0.3M
2022-12-06 38.17 38.30 37.75 37.98 0.7M
2022-12-05 38.93 38.93 37.91 38.07 0.3M
2022-12-02 38.55 39.26 38.54 39.15 0.4M
2022-12-01 39.50 39.69 38.99 39.03 0.5M
2022-11-30 38.87 39.40 38.15 39.40 0.3M
2022-11-29 38.63 38.93 38.47 38.67 0.2M
2022-11-28 38.81 38.89 38.34 38.49 0.3M
2022-11-25 39.21 39.39 39.08 39.13 0.1M
2022-11-23 39.08 39.29 38.94 39.15 0.2M
2022-11-22 38.96 39.19 38.77 39.19 0.5M
2022-11-21 38.62 38.68 38.24 38.59 0.3M
2022-11-18 39.04 39.10 38.50 38.85 0.2M
2022-11-17 37.94 38.59 37.83 38.59 0.2M
2022-11-16 38.99 38.99 38.37 38.43 0.3M
2022-11-15 39.35 39.78 39.06 39.26 0.5M
2022-11-14 38.80 39.34 38.58 38.64 0.4M
2022-11-11 38.84 39.30 38.78 38.96 0.5M
2022-11-10 37.89 38.59 37.71 38.54 0.4M
2022-11-09 37.40 37.53 36.39 36.46 0.5M
2022-11-08 37.93 38.11 37.29 37.71 0.4M
2022-11-07 37.33 37.77 37.15 37.72 0.3M
2022-11-04 37.23 37.48 36.43 37.14 0.5M
2022-11-03 36.23 36.95 35.97 36.53 0.5M
2022-11-02 37.69 38.08 36.53 36.56 0.3M
2022-11-01 37.95 37.97 37.42 37.88 0.3M
2022-10-31 37.41 37.71 37.26 37.49 0.3M
2022-10-28 37.13 37.62 36.71 37.56 0.4M
2022-10-27 37.10 37.53 36.84 36.92 0.3M
2022-10-26 36.86 37.51 36.56 36.80 0.4M
2022-10-25 35.94 36.79 35.94 36.67 0.7M
2022-10-24 35.78 36.04 35.46 35.97 0.3M
2022-10-21 34.87 35.62 34.67 35.57 0.2M
2022-10-20 35.04 35.57 34.47 34.60 0.3M
2022-10-19 35.36 35.53 34.57 34.91 0.3M
2022-10-18 35.76 36.07 35.21 35.55 0.4M
2022-10-17 34.92 35.31 34.69 35.08 0.2M
2022-10-14 35.39 35.55 34.23 34.30 0.4M
2022-10-13 33.85 35.42 33.43 35.24 0.2M
2022-10-12 34.44 34.59 34.09 34.39 0.2M
2022-10-11 34.15 34.89 33.80 34.33 0.4M
2022-10-10 34.50 34.60 34.07 34.32 0.2M
2022-10-07 34.73 34.73 34.11 34.27 0.2M
2022-10-06 34.76 35.23 34.61 34.99 0.3M
2022-10-05 34.46 35.00 34.18 34.89 0.3M
2022-10-04 34.35 34.94 34.32 34.91 0.2M
2022-10-03 33.13 33.81 32.86 33.60 0.3M
2022-09-30 32.63 33.26 32.42 32.50 0.3M
2022-09-29 33.07 33.07 32.25 32.72 0.2M
2022-09-28 32.61 33.67 32.46 33.51 0.2M
2022-09-27 32.39 32.80 32.03 32.38 0.2M
2022-09-26 32.22 32.89 31.93 32.00 0.4M
2022-09-23 32.77 32.79 31.96 32.41 0.3M
2022-09-22 33.90 33.90 33.17 33.27 0.2M
2022-09-21 34.67 34.91 33.94 33.97 0.3M
2022-09-20 34.64 34.64 34.09 34.36 0.4M
2022-09-19 34.09 34.92 34.09 34.83 0.2M
2022-09-16 34.39 34.56 34.03 34.50 0.4M
2022-09-15 34.88 35.43 34.64 34.85 0.3M
2022-09-14 35.17 35.19 34.56 35.05 0.5M
2022-09-13 35.83 35.94 34.93 35.01 0.2M
2022-09-12 36.60 36.96 36.50 36.74 0.2M
2022-09-09 35.80 36.35 35.79 36.31 0.2M
2022-09-08 35.47 35.56 34.91 35.50 0.2M
2022-09-07 35.25 35.84 35.17 35.76 0.2M
2022-09-06 36.08 36.13 35.19 35.32 0.6M
2022-09-02 36.74 36.74 35.75 35.97 0.2M
2022-09-01 36.35 36.35 35.69 36.20 0.2M
2022-08-31 37.43 37.43 36.64 36.69 0.2M
2022-08-30 37.93 37.99 37.05 37.27 0.3M
2022-08-29 37.96 38.25 37.72 37.88 0.2M
2022-08-26 39.60 39.60 38.22 38.25 0.3M
2022-08-25 38.77 39.54 38.54 39.52 0.4M
2022-08-24 38.68 38.88 38.33 38.59 0.2M
2022-08-23 38.64 39.13 38.60 38.66 0.2M
2022-08-22 38.83 38.83 38.38 38.51 0.1M
2022-08-19 39.48 39.71 39.21 39.31 0.2M
2022-08-18 39.53 40.09 39.44 39.99 0.1M
2022-08-17 39.86 39.87 39.33 39.49 0.2M
2022-08-16 39.89 40.66 39.79 40.37 0.2M
2022-08-15 39.65 39.97 39.48 39.93 0.1M
2022-08-12 39.57 40.03 39.32 39.99 0.2M
2022-08-11 39.49 39.90 39.22 39.30 0.2M
2022-08-10 38.70 39.18 38.52 39.09 0.4M
2022-08-09 38.77 38.77 37.77 37.93 0.3M
2022-08-08 38.81 39.48 38.74 39.01 0.2M
2022-08-05 38.11 38.70 38.00 38.54 0.3M
2022-08-04 38.54 38.54 38.23 38.34 0.3M
2022-08-03 38.13 38.62 38.00 38.50 0.2M
2022-08-02 37.99 38.20 37.60 37.69 0.3M
2022-08-01 37.80 38.53 37.44 38.28 0.1M
2022-07-29 37.84 38.05 37.42 37.98 0.3M
2022-07-28 37.19 37.74 36.77 37.67 0.2M
2022-07-27 36.39 37.25 36.12 37.06 0.2M
2022-07-26 36.36 36.36 36.04 36.11 0.1M
2022-07-25 36.73 36.73 36.41 36.60 0.1M
2022-07-22 37.16 37.23 36.23 36.55 0.4M
2022-07-21 36.95 37.07 36.32 37.04 0.1M
2022-07-20 36.37 37.08 36.23 37.07 0.3M
2022-07-19 35.42 36.45 35.42 36.38 0.3M
2022-07-18 35.04 35.49 34.81 34.89 0.2M
2022-07-15 34.29 34.60 33.82 34.54 0.2M
2022-07-14 33.55 33.91 33.26 33.90 0.1M
2022-07-13 33.70 34.29 33.60 34.21 0.2M
2022-07-12 33.87 34.45 33.87 34.08 0.3M
2022-07-11 34.34 34.34 33.92 34.01 0.1M
2022-07-08 34.46 34.78 34.12 34.55 0.1M
2022-07-07 33.71 34.60 33.71 34.56 0.2M
2022-07-06 34.09 34.27 33.08 33.40 0.1M
2022-07-05 33.20 34.11 32.88 34.11 0.3M
2022-07-01 33.59 33.97 33.00 33.82 0.1M
2022-06-30 33.70 34.12 33.22 33.69 0.3M
2022-06-29 34.73 34.73 33.77 34.22 0.2M
2022-06-28 35.70 35.96 34.67 34.72 0.2M
2022-06-27 35.31 35.77 35.14 35.42 0.2M
2022-06-24 34.32 35.10 34.23 35.06 0.3M
2022-06-23 33.84 34.06 33.40 33.97 0.2M
2022-06-22 33.66 34.20 33.60 33.81 0.2M
2022-06-21 34.34 34.62 33.93 34.11 0.3M
2022-06-17 33.66 34.07 33.26 33.80 0.2M
2022-06-16 34.86 34.93 33.27 33.51 0.2M
2022-06-15 35.80 36.25 35.25 35.79 0.2M
2022-06-14 35.29 35.74 35.11 35.40 0.3M
2022-06-13 35.82 36.14 34.87 35.02 0.3M
2022-06-10 37.61 37.82 36.85 37.00 0.2M
2022-06-09 38.58 38.88 38.28 38.31 0.1M
2022-06-08 39.53 39.53 38.60 38.78 0.3M
2022-06-07 38.82 39.70 38.80 39.68 0.2M
2022-06-06 39.12 39.29 38.57 39.20 0.1M
2022-06-03 38.71 38.77 38.38 38.73 0.3M
2022-06-02 38.23 39.09 38.23 39.01 0.1M
2022-06-01 38.64 38.73 37.69 38.26 0.2M
2022-05-31 38.77 38.88 38.16 38.31 0.1M
2022-05-27 38.32 38.98 38.32 38.98 0.2M
2022-05-26 37.57 38.61 37.57 38.30 0.2M
2022-05-25 35.41 37.40 35.41 37.14 0.3M
2022-05-24 36.00 36.03 34.80 35.49 0.3M
2022-05-23 36.61 36.87 36.11 36.52 0.2M
2022-05-20 37.26 37.26 35.41 36.34 0.3M
2022-05-19 36.50 37.37 36.29 36.80 0.2M
2022-05-18 38.28 38.34 36.57 36.87 0.6M
2022-05-17 38.43 38.95 38.13 38.95 0.4M
2022-05-16 37.84 38.17 37.47 37.67 0.2M
2022-05-13 37.43 38.33 37.34 37.89 0.2M
2022-05-12 36.30 37.22 36.08 36.85 0.9M
2022-05-11 37.22 37.95 36.33 36.43 0.1M
2022-05-10 37.97 38.12 36.39 37.27 0.3M
2022-05-09 37.87 38.28 37.36 37.53 0.2M
2022-05-06 38.81 39.15 38.00 38.56 0.3M
2022-05-05 39.84 39.86 38.37 38.93 0.3M
2022-05-04 39.53 40.44 38.77 40.38 0.2M
2022-05-03 38.91 39.48 38.61 39.34 0.1M
2022-05-02 38.03 38.85 37.80 38.77 0.1M
2022-04-29 38.88 39.32 37.97 38.03 0.1M
2022-04-28 38.59 39.30 37.63 39.04 0.1M
2022-04-27 38.19 38.49 37.69 38.01 0.1M
2022-04-26 39.03 39.12 38.02 38.07 0.2M
2022-04-25 38.73 39.48 38.21 39.37 0.2M
2022-04-22 40.08 40.18 38.95 39.08 0.1M
2022-04-21 41.51 41.59 40.01 40.20 0.2M
2022-04-20 41.24 41.58 41.03 41.07 0.2M
2022-04-19 39.87 41.16 39.87 40.98 0.2M
2022-04-18 39.89 40.20 39.71 39.90 0.2M
2022-04-14 40.15 40.57 39.86 39.90 0.2M
2022-04-13 39.24 40.13 39.24 40.04 0.2M
2022-04-12 39.18 39.96 39.01 39.17 0.2M
2022-04-11 38.59 39.50 38.59 38.67 0.1M
2022-04-08 38.64 39.30 38.44 38.83 0.2M
2022-04-07 38.45 38.81 37.85 38.65 0.3M
2022-04-06 38.90 38.90 38.15 38.47 0.2M
2022-04-05 40.24 40.50 39.05 39.17 0.1M
2022-04-04 40.35 40.38 39.87 40.20 0.1M
2022-04-01 40.38 40.62 39.75 40.10 0.1M
2022-03-31 40.77 40.83 40.06 40.10 0.2M
2022-03-30 42.01 42.01 40.69 40.83 0.1M
2022-03-29 41.17 42.21 41.17 42.11 0.2M
2022-03-28 41.01 41.03 40.37 40.86 0.3M
2022-03-25 41.32 41.36 40.85 41.13 0.2M
2022-03-24 41.17 41.23 40.83 41.12 0.1M
2022-03-23 41.60 41.66 40.83 40.89 0.3M
2022-03-22 42.02 42.52 41.42 41.86 0.2M
2022-03-21 42.40 42.65 41.41 41.68 0.2M
2022-03-18 42.00 42.34 41.64 42.28 0.2M
2022-03-17 41.56 42.23 41.36 42.16 0.2M
2022-03-16 40.73 41.49 40.59 41.44 0.2M
2022-03-15 39.85 40.22 39.69 40.15 0.2M
2022-03-14 40.16 40.41 39.55 39.75 0.1M
2022-03-11 40.81 40.85 40.01 40.04 0.1M
2022-03-10 40.02 40.60 39.98 40.58 0.2M
2022-03-09 40.27 40.68 40.13 40.47 0.2M
2022-03-08 39.47 40.58 39.25 39.60 0.5M
2022-03-07 40.69 40.83 39.20 39.30 0.2M
2022-03-04 41.14 41.14 40.37 40.74 0.2M
2022-03-03 41.86 41.91 41.01 41.43 0.2M
2022-03-02 40.65 41.91 40.62 41.74 0.2M
2022-03-01 41.40 41.45 40.15 40.39 0.1M
2022-02-28 40.76 41.43 40.51 41.31 0.2M
2022-02-25 40.30 41.12 39.89 41.05 0.2M
2022-02-24 38.45 40.21 38.22 40.06 1.0M
2022-02-23 40.48 40.52 39.41 39.54 0.3M
2022-02-22 41.01 41.19 39.89 40.09 0.2M
2022-02-18 40.98 41.69 40.91 41.07 0.2M
2022-02-17 41.65 41.76 41.04 41.20 0.3M
2022-02-16 41.67 42.12 41.57 41.94 0.1M
2022-02-15 41.21 41.77 41.04 41.70 0.2M
2022-02-14 40.95 41.15 40.54 40.72 0.1M
2022-02-11 41.10 41.48 40.46 40.84 0.2M
2022-02-10 40.97 41.98 40.77 40.99 0.1M
2022-02-09 41.31 41.54 41.16 41.46 0.2M
2022-02-08 40.08 41.04 40.02 40.97 0.2M
2022-02-07 40.09 40.40 39.83 40.05 0.2M
2022-02-04 40.21 40.29 39.24 39.98 0.3M
2022-02-03 40.73 41.22 40.20 40.29 0.2M
2022-02-02 41.54 41.54 40.62 41.12 0.2M
2022-02-01 40.67 41.37 40.20 41.29 0.2M
2022-01-31 39.54 40.54 39.51 40.51 0.2M
2022-01-28 39.58 39.73 38.50 39.68 0.2M
2022-01-27 40.13 40.72 39.20 39.44 0.2M
2022-01-26 41.07 41.29 39.40 39.76 0.4M
2022-01-25 40.25 41.07 39.52 40.52 0.4M
2022-01-24 38.85 40.92 38.60 40.90 0.6M
2022-01-21 39.67 40.55 39.22 39.45 0.6M
2022-01-20 41.33 41.66 39.77 39.89 0.3M
2022-01-19 41.81 41.83 41.00 41.00 0.2M
2022-01-18 42.20 42.28 41.49 41.57 0.3M
2022-01-14 42.30 42.68 41.88 42.48 0.2M
2022-01-13 42.67 43.20 42.46 42.63 0.2M
2022-01-12 42.96 43.06 42.10 42.44 0.3M
2022-01-11 42.46 42.81 41.89 42.69 0.2M
2022-01-10 42.28 42.43 41.49 42.35 0.4M
2022-01-07 43.11 43.36 42.48 42.54 0.2M
2022-01-06 43.07 43.42 42.63 43.08 0.3M
2022-01-05 43.96 44.26 42.79 42.79 0.2M
2022-01-04 43.53 44.00 43.45 43.84 0.2M
2022-01-03 43.09 43.98 43.05 43.34 0.2M