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
2023-12-29 48.59 48.64 47.98 48.03 2.3M
2023-12-28 48.72 48.73 48.37 48.60 1.9M
2023-12-27 48.85 49.04 48.61 48.81 2.2M
2023-12-26 48.62 48.96 48.37 48.89 1.8M
2023-12-22 48.36 48.65 48.12 48.36 2.1M
2023-12-21 48.09 48.17 47.64 48.14 3.3M
2023-12-20 48.27 48.69 47.41 47.47 2.6M
2023-12-19 47.45 48.39 47.28 48.31 2.5M
2023-12-18 47.42 47.47 46.82 47.01 1.9M
2023-12-15 47.62 47.63 46.95 47.20 3.0M
2023-12-14 46.67 47.55 46.54 47.44 3.0M
2023-12-13 45.07 45.92 44.31 45.92 2.6M
2023-12-12 45.22 45.22 44.77 44.93 1.9M
2023-12-11 45.04 45.29 44.80 45.29 1.6M
2023-12-08 44.78 45.18 44.67 45.01 1.9M
2023-12-07 44.50 44.75 44.15 44.75 1.6M
2023-12-06 44.79 45.32 44.20 44.29 2.2M
2023-12-05 44.91 44.91 44.37 44.42 2.2M
2023-12-04 44.36 45.13 44.22 45.13 2.2M
2023-12-01 43.21 44.50 43.03 44.50 2.3M
2023-11-30 43.17 43.26 42.78 43.22 1.4M
2023-11-29 43.20 43.52 42.88 42.98 1.9M
2023-11-28 43.18 43.28 42.82 42.87 2.0M
2023-11-27 43.10 43.20 42.85 43.18 1.6M
2023-11-24 43.02 43.31 42.97 43.16 0.6M
2023-11-22 43.04 43.22 42.79 42.99 1.6M
2023-11-21 43.19 43.19 42.84 42.95 1.7M
2023-11-20 43.19 43.39 42.89 43.39 1.4M
2023-11-17 42.94 43.30 42.79 43.10 2.0M
2023-11-16 43.05 43.08 42.23 42.48 2.0M
2023-11-15 43.06 43.76 42.91 43.14 1.9M
2023-11-14 41.86 43.01 41.86 43.00 1.9M
2023-11-13 40.91 41.18 40.71 40.93 1.3M
2023-11-10 40.68 41.13 40.38 41.02 1.5M
2023-11-09 41.07 41.07 40.27 40.41 1.2M
2023-11-08 41.29 41.33 40.68 40.74 1.5M
2023-11-07 41.33 41.36 41.00 41.29 1.3M
2023-11-06 41.91 41.92 41.29 41.55 0.9M
2023-11-03 41.47 42.14 41.47 41.90 1.6M
2023-11-02 40.48 40.94 40.29 40.94 1.8M
2023-11-01 39.67 40.09 39.23 40.07 1.1M
2023-10-31 39.41 39.70 39.20 39.64 2.1M
2023-10-30 39.58 39.82 39.12 39.41 1.1M
2023-10-27 39.50 39.50 39.06 39.26 2.1M
2023-10-26 39.65 39.79 39.17 39.40 1.1M
2023-10-25 39.62 39.79 39.40 39.51 1.0M
2023-10-24 39.93 40.03 39.60 39.73 1.3M
2023-10-23 39.75 39.97 39.47 39.51 1.4M
2023-10-20 40.28 40.33 39.77 39.84 1.6M
2023-10-19 40.77 40.88 40.09 40.20 2.0M
2023-10-18 41.14 41.16 40.74 40.82 1.3M
2023-10-17 40.67 41.65 40.67 41.38 0.7M
2023-10-16 40.75 41.09 40.63 40.92 0.8M
2023-10-13 40.90 40.92 40.41 40.54 1.3M
2023-10-12 41.74 41.74 40.35 40.68 0.8M
2023-10-11 41.55 41.75 41.25 41.63 1.0M
2023-10-10 41.12 41.72 41.12 41.51 1.0M
2023-10-09 40.34 41.12 40.27 41.01 0.8M
2023-10-06 40.04 40.68 39.71 40.40 0.7M
2023-10-05 40.41 40.62 39.96 40.19 0.9M
2023-10-04 40.60 40.70 40.12 40.50 0.9M
2023-10-03 41.15 41.24 40.44 40.67 1.2M
2023-10-02 41.70 41.78 41.11 41.36 1.0M
2023-09-29 42.57 42.57 41.66 41.70 0.6M
2023-09-28 41.65 42.36 41.55 42.22 1.2M
2023-09-27 40.87 41.50 40.83 41.30 0.7M
2023-09-26 40.93 41.15 40.55 40.60 0.9M
2023-09-25 40.71 41.39 40.62 41.25 0.8M
2023-09-22 41.18 41.29 40.86 40.89 0.7M
2023-09-21 41.07 41.25 40.76 41.01 0.7M
2023-09-20 41.94 42.15 41.39 41.40 0.6M
2023-09-19 41.87 41.99 41.57 41.69 0.6M
2023-09-18 41.94 41.99 41.71 41.75 0.5M
2023-09-15 42.31 42.31 41.51 41.79 0.6M
2023-09-14 42.09 42.44 41.98 42.43 0.7M
2023-09-13 42.05 42.11 41.48 41.64 0.6M
2023-09-12 41.90 42.12 41.80 41.94 0.5M
2023-09-11 42.25 42.43 41.81 41.86 0.3M
2023-09-08 42.12 42.22 41.84 41.99 0.4M
2023-09-07 42.15 42.20 41.81 42.05 0.7M
2023-09-06 42.35 42.69 41.88 42.17 0.7M
2023-09-05 43.36 43.36 42.26 42.26 0.6M
2023-09-01 43.17 43.71 43.17 43.58 0.8M
2023-08-31 42.91 43.00 42.64 42.73 0.7M
2023-08-30 42.57 42.95 42.47 42.81 0.7M
2023-08-29 42.14 42.60 41.79 42.56 0.5M
2023-08-28 42.01 42.33 41.89 42.03 0.4M
2023-08-25 41.98 42.02 41.16 41.75 0.3M
2023-08-24 42.12 42.29 41.67 41.70 0.6M
2023-08-23 42.00 42.29 41.72 42.18 0.5M
2023-08-22 42.27 42.29 41.87 41.99 0.4M
2023-08-21 42.44 42.54 41.88 42.14 0.5M
2023-08-18 41.57 42.35 41.53 42.23 0.6M
2023-08-17 42.55 42.80 41.87 41.92 0.9M
2023-08-16 42.71 43.12 42.26 42.29 1.2M
2023-08-15 42.89 42.92 42.52 42.67 1.6M
2023-08-14 43.15 43.17 42.74 43.11 0.5M
2023-08-11 43.18 43.61 43.06 43.34 0.5M
2023-08-10 43.95 44.27 43.09 43.38 0.6M
2023-08-09 43.86 43.95 43.48 43.74 0.7M
2023-08-08 43.45 43.81 43.02 43.81 0.5M
2023-08-07 43.75 43.92 43.48 43.89 0.5M
2023-08-04 43.30 43.82 43.05 43.44 0.6M
2023-08-03 43.27 43.36 42.77 43.18 0.5M
2023-08-02 43.62 43.86 43.36 43.54 1.2M
2023-08-01 43.79 43.91 43.48 43.86 0.8M
2023-07-31 43.66 43.90 43.57 43.90 0.7M
2023-07-28 43.15 43.49 42.97 43.45 0.6M
2023-07-27 43.28 43.37 42.58 42.75 0.4M
2023-07-26 42.79 43.21 42.71 43.09 0.5M
2023-07-25 42.92 43.31 42.80 43.00 0.9M
2023-07-24 42.47 43.04 42.39 42.95 0.6M
2023-07-21 42.76 42.76 42.29 42.37 0.5M
2023-07-20 42.84 42.97 42.22 42.44 0.5M
2023-07-19 42.67 42.81 42.42 42.77 0.6M
2023-07-18 41.90 42.59 41.87 42.51 0.6M
2023-07-17 41.48 41.99 41.36 41.83 0.5M
2023-07-14 41.83 41.83 41.08 41.49 0.8M
2023-07-13 41.87 41.97 41.53 41.90 1.2M
2023-07-12 42.01 42.01 41.63 41.67 1.0M
2023-07-11 41.07 41.36 40.89 41.33 0.8M
2023-07-10 40.33 40.91 40.29 40.88 0.9M
2023-07-07 39.73 40.62 39.73 40.29 0.9M
2023-07-06 39.96 40.10 39.25 39.65 0.5M
2023-07-05 40.88 40.88 40.41 40.42 0.8M
2023-07-03 40.78 41.06 40.65 40.99 0.2M
2023-06-30 41.00 41.00 40.49 40.70 0.7M
2023-06-29 40.04 40.64 39.89 40.59 0.6M
2023-06-28 39.73 39.94 39.46 39.94 0.4M
2023-06-27 39.08 39.81 38.85 39.72 0.4M
2023-06-26 38.86 39.45 38.83 38.95 0.2M
2023-06-23 38.80 39.12 38.67 38.78 0.5M
2023-06-22 39.27 39.30 38.95 39.19 0.4M
2023-06-21 39.27 39.89 39.03 39.63 0.4M
2023-06-20 39.44 39.46 39.06 39.37 0.4M
2023-06-16 40.01 40.03 39.37 39.53 0.3M
2023-06-15 39.36 39.85 39.23 39.83 0.5M
2023-06-14 40.09 40.22 39.14 39.39 0.5M
2023-06-13 39.76 40.18 39.63 39.89 0.6M
2023-06-12 39.47 39.64 39.18 39.47 0.3M
2023-06-09 39.90 39.90 39.36 39.48 0.3M
2023-06-08 40.03 40.18 39.52 39.81 0.5M
2023-06-07 39.25 40.18 39.24 40.11 1.0M
2023-06-06 37.68 39.04 37.56 39.00 0.3M
2023-06-05 38.34 38.34 37.35 37.73 0.4M
2023-06-02 37.34 38.48 37.33 38.42 0.7M
2023-06-01 36.72 36.95 36.36 36.81 0.4M
2023-05-31 37.01 37.10 36.34 36.59 0.4M
2023-05-30 37.57 37.68 36.99 37.17 0.4M
2023-05-26 37.41 37.73 37.25 37.60 0.2M
2023-05-25 37.34 37.52 36.98 37.33 0.5M
2023-05-24 37.74 37.77 37.35 37.52 0.4M
2023-05-23 37.86 38.31 37.62 37.81 0.5M
2023-05-22 37.70 38.03 37.54 37.80 0.3M
2023-05-19 38.28 38.28 37.41 37.62 0.3M
2023-05-18 37.37 37.98 37.13 37.92 0.4M
2023-05-17 37.05 37.54 36.74 37.45 0.3M
2023-05-16 36.93 36.93 36.62 36.71 0.2M
2023-05-15 36.93 37.37 36.70 37.18 0.3M
2023-05-12 37.06 37.12 36.53 36.77 0.3M
2023-05-11 36.76 36.87 36.50 36.84 0.3M
2023-05-10 37.32 37.32 36.58 36.99 0.4M
2023-05-09 36.78 37.09 36.56 36.77 0.3M
2023-05-08 37.13 37.24 36.81 36.99 0.3M
2023-05-05 36.57 37.14 36.57 36.96 0.6M
2023-05-04 36.09 36.10 35.64 35.81 0.9M
2023-05-03 36.40 36.77 36.06 36.08 0.5M
2023-05-02 36.88 36.88 35.84 36.39 0.7M
2023-05-01 36.82 37.35 36.78 37.03 0.4M
2023-04-28 36.53 37.10 36.42 37.02 0.7M
2023-04-27 36.31 36.55 35.89 36.47 0.3M
2023-04-26 36.54 36.61 35.99 36.09 1.2M
2023-04-25 37.42 37.42 36.56 36.60 0.9M
2023-04-24 37.40 37.83 37.37 37.76 0.4M
2023-04-21 38.07 38.07 37.38 37.50 1.0M
2023-04-20 37.85 38.17 37.68 37.93 0.5M
2023-04-19 37.92 38.05 37.61 38.04 0.4M
2023-04-18 38.19 38.23 37.84 38.13 0.3M
2023-04-17 38.18 38.27 37.73 38.00 0.3M
2023-04-14 38.15 38.42 37.73 38.04 0.4M
2023-04-13 37.90 38.23 37.65 38.08 0.6M
2023-04-12 38.41 38.44 37.63 37.70 0.3M
2023-04-11 37.64 38.13 37.63 37.98 0.4M
2023-04-10 36.74 37.51 36.73 37.45 0.3M
2023-04-06 37.11 37.11 36.76 36.78 0.3M
2023-04-05 37.33 37.33 36.78 37.17 0.4M
2023-04-04 38.54 38.54 37.17 37.37 0.4M
2023-04-03 38.43 38.65 37.84 38.46 0.4M
2023-03-31 37.69 38.12 37.66 38.06 0.8M
2023-03-30 37.72 37.75 37.26 37.36 0.3M
2023-03-29 37.77 37.77 37.25 37.44 0.3M
2023-03-28 37.19 37.48 37.11 37.30 0.3M
2023-03-27 37.15 37.42 36.77 37.25 0.4M
2023-03-24 36.00 36.82 35.72 36.71 0.8M
2023-03-23 36.97 37.29 36.06 36.35 0.4M
2023-03-22 37.56 37.87 36.70 36.70 0.3M
2023-03-21 37.47 37.92 37.31 37.45 1.2M
2023-03-20 36.53 37.28 36.52 36.76 0.2M
2023-03-17 36.86 36.94 36.21 36.21 0.3M
2023-03-16 36.19 37.34 35.90 37.25 0.4M
2023-03-15 36.42 36.58 35.79 36.45 0.5M
2023-03-14 37.66 37.96 36.86 37.31 0.3M
2023-03-13 37.20 37.39 36.71 36.81 0.4M
2023-03-10 38.59 38.59 37.43 37.68 0.6M
2023-03-09 39.34 39.49 38.65 38.69 0.4M
2023-03-08 39.10 39.34 38.84 39.17 0.2M
2023-03-07 39.41 39.43 38.89 39.03 0.3M
2023-03-06 40.30 40.30 39.19 39.39 0.4M
2023-03-03 40.00 40.40 39.70 40.30 0.4M
2023-03-02 39.45 39.90 39.17 39.80 0.4M
2023-03-01 39.33 39.71 39.20 39.63 0.3M
2023-02-28 39.50 39.83 39.36 39.36 0.3M
2023-02-27 39.60 39.75 39.25 39.35 0.2M
2023-02-24 39.09 39.21 38.71 39.18 0.2M
2023-02-23 39.58 39.65 38.97 39.49 0.3M
2023-02-22 39.03 39.39 38.84 39.12 0.3M
2023-02-21 40.08 40.08 38.88 38.93 0.3M
2023-02-17 40.24 40.44 40.06 40.38 0.2M
2023-02-16 40.18 40.81 40.00 40.48 0.5M
2023-02-15 39.99 40.68 39.76 40.63 0.8M
2023-02-14 40.05 40.40 39.60 40.24 0.3M
2023-02-13 39.97 40.30 39.58 40.30 0.3M
2023-02-10 39.76 39.90 39.48 39.84 0.3M
2023-02-09 40.51 40.57 39.66 39.71 0.4M
2023-02-08 40.80 40.80 40.12 40.15 0.5M
2023-02-07 40.59 41.02 40.15 40.93 0.5M
2023-02-06 41.07 41.12 40.38 40.55 0.7M
2023-02-03 41.02 41.83 40.93 41.31 0.5M
2023-02-02 40.79 41.59 40.69 41.37 0.9M
2023-02-01 39.67 40.88 39.45 40.49 0.8M
2023-01-31 38.89 39.73 38.72 39.73 0.4M
2023-01-30 39.08 39.27 38.68 38.72 0.3M
2023-01-27 39.26 39.56 39.05 39.32 0.4M
2023-01-26 39.22 39.48 38.71 39.21 0.2M
2023-01-25 38.42 38.99 38.03 38.98 0.4M
2023-01-24 38.73 38.84 38.43 38.62 0.3M
2023-01-23 38.29 38.92 38.14 38.82 1.7M
2023-01-20 37.58 38.13 37.25 38.13 0.3M
2023-01-19 37.31 37.55 36.97 37.43 2.4M
2023-01-18 38.29 38.63 37.48 37.51 0.3M
2023-01-17 38.19 38.36 37.95 38.03 0.5M
2023-01-13 37.75 38.24 37.71 38.20 0.2M
2023-01-12 37.82 38.10 37.40 38.08 0.6M
2023-01-11 37.33 37.52 37.22 37.50 0.5M
2023-01-10 36.65 37.15 36.41 37.08 0.3M
2023-01-09 36.99 37.10 36.59 36.65 0.3M
2023-01-06 35.97 36.72 35.94 36.60 0.3M
2023-01-05 35.72 35.82 35.28 35.58 0.4M
2023-01-04 35.75 36.14 35.65 35.89 0.3M
2023-01-03 36.23 36.34 35.35 35.55 0.5M