Skip to main content
Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
27.49
-0.62 (-2.19%)
Mar 5, 2026, 4:00 PM EST - Market closed

CAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.4927.4927.4927.4927.49-2.19%290
Mar 4, 202627.8928.1027.8928.1028.100.57%548
Mar 3, 202627.9728.0827.9427.9427.94-1.32%1,953
Mar 2, 202628.3028.3128.3028.3128.311.06%227
Feb 27, 202627.9228.0227.8328.0228.02-1.08%2,645
Feb 26, 202628.1228.3228.1128.3228.320.07%811
Feb 25, 202628.0428.3028.0428.3028.300.67%959
Feb 24, 202627.5828.1127.5828.1128.111.98%2,111
Feb 23, 202627.5627.5627.5627.5627.56-1.25%137
Feb 20, 202627.4427.9227.4427.9127.910.67%3,331
Feb 19, 202627.4627.7327.4627.7327.73-0.61%6,173
Feb 18, 202627.9528.1427.8527.9027.90-0.23%2,455
Feb 17, 202628.0028.0027.7427.9627.96-0.13%1,503
Feb 13, 202627.7728.1227.7728.0028.001.00%7,417
Feb 12, 202628.2028.2027.7227.7227.72-1.84%3,224
Feb 11, 202628.4328.4327.9928.2428.240.41%7,160
Feb 10, 202628.3028.3028.0628.1328.130.13%9,953
Feb 9, 202627.8828.1527.8828.0928.09-0.04%3,572
Feb 6, 202627.6628.1427.5928.1028.103.82%5,222
Feb 5, 202627.3427.3426.9527.0727.07-0.20%46,480
Feb 4, 202627.3327.5426.8627.1227.12-0.03%8,000
Feb 3, 202627.3527.3526.7927.1327.13-0.77%6,399
Feb 2, 202627.1627.4327.1627.3427.341.36%3,283
Jan 30, 202627.1927.1926.9426.9726.97-1.29%10,589
Jan 29, 202626.9627.3326.9627.3327.330.33%7,920
Jan 28, 202627.5127.5127.2427.2427.23-0.46%3,493
Jan 27, 202627.4827.4827.3627.3627.36-0.23%1,433
Jan 26, 202627.3827.4227.3827.4227.420.63%1,673
Jan 23, 202627.7227.7227.2527.2527.25-2.00%1,356
Jan 22, 202627.7827.8927.7827.8127.811.06%18,614
Jan 21, 202627.2127.5227.1327.5227.522.21%5,033
Jan 20, 202626.7027.0926.7026.9226.92-0.71%1,528
Jan 16, 202627.2127.2527.1227.1227.12-0.35%2,487
Jan 15, 202627.1727.3127.1727.2127.210.68%14,156
Jan 14, 202626.9227.0326.7927.0327.030.13%2,948
Jan 13, 202627.2027.2226.9626.9926.99-0.48%2,969
Jan 12, 202626.7927.1226.7527.1227.121.09%3,247
Jan 9, 202626.7026.8326.7026.8326.830.65%1,076
Jan 8, 202626.6026.6526.6026.6526.650.76%956
Jan 7, 202626.6026.6026.3926.4526.45-0.52%7,816
Jan 6, 202626.5926.5926.5926.5926.591.57%251
Jan 5, 202626.0026.3326.0026.1826.182.05%3,376
Jan 2, 202625.6625.6625.6625.6625.650.99%1,531
Dec 31, 202525.5325.5325.4025.4025.40-1.49%995
Dec 30, 202525.9425.9425.7925.7925.79-0.76%16,545
Dec 29, 202525.9825.9925.9125.9925.94-0.36%7,848
Dec 26, 202525.9226.0825.9226.0826.040.17%1,283
Dec 24, 202525.9926.0425.9926.0425.990.56%1,910
Dec 23, 202525.8425.8925.8425.8925.85-0.40%1,516
Dec 22, 202525.9326.0625.9226.0025.951.45%2,825
Dec 19, 202525.6925.6925.6225.6225.580.32%6,062
Dec 18, 202525.6425.7025.5425.5425.500.29%3,638
Dec 17, 202525.7325.8725.4725.4725.42-1.06%14,352
Dec 16, 202525.7525.7925.7425.7425.70-0.61%1,484
Dec 15, 202526.1326.1325.8825.9025.86-0.28%5,138
Dec 12, 202526.2326.2325.9625.9725.93-0.73%2,095
Dec 11, 202526.0326.1626.0326.1626.120.58%1,510
Dec 10, 202525.6926.0125.6926.0125.971.19%885
Dec 9, 202525.6025.8625.6025.7025.660.52%2,161
Dec 8, 202525.8325.8325.5725.5725.53-0.45%4,729
Dec 5, 202525.6225.6925.6225.6925.64-0.05%241
Dec 4, 202525.6025.7725.6025.7025.660.14%6,733
Dec 3, 202525.6625.6725.6625.6725.621.31%1,043
Dec 2, 202525.2925.4325.2425.3325.290.43%2,937
Dec 1, 202525.1825.2225.1825.2225.18-1.19%506
Nov 28, 202525.5925.5925.5325.5325.49-0.01%165
Nov 26, 202525.4825.7225.4725.5325.490.18%4,571
Nov 25, 202525.1925.5525.1925.4925.441.49%21,561
Nov 24, 202524.9925.1124.9125.1125.071.16%26,935
Nov 21, 202524.2424.9224.2424.8224.782.30%1,016
Nov 20, 202524.2724.2724.2724.2724.23-1.63%48
Nov 19, 202524.7324.7324.6724.6724.63-0.32%427
Nov 18, 202524.6524.7624.6524.7524.710.08%2,104
Nov 17, 202525.1425.1424.7124.7324.69-1.89%2,043
Nov 14, 202525.2825.2825.2125.2125.16-0.10%161
Nov 13, 202525.4425.4725.1825.2325.19-2.14%1,660
Nov 12, 202525.9826.0225.7825.7825.74-0.05%3,543
Nov 11, 202525.6925.8025.6925.8025.750.64%1,202
Nov 10, 202525.5825.6725.4625.6325.591.20%1,992
Nov 7, 202525.0325.3325.0325.3325.280.18%2,981
Nov 6, 202525.2825.2825.2825.2825.24-1.25%76
Nov 5, 202525.5525.6025.5525.6025.561.43%739
Nov 4, 202525.5325.5325.2425.2425.20-1.46%1,990
Nov 3, 202525.3725.6125.2725.6125.570.59%9,118
Oct 31, 202525.5825.5825.4225.4625.42-0.62%612
Oct 30, 202525.8425.8425.6225.6225.58-0.49%2,149
Oct 29, 202525.9926.1225.7525.7525.70-1.45%1,634
Oct 28, 202526.1526.1826.1226.1326.080.16%2,832
Oct 27, 202526.2926.2926.0726.0826.04-0.14%2,223
Oct 24, 202526.3226.3226.1226.1226.080.19%271
Oct 23, 202526.0826.0826.0726.0726.031.52%351
Oct 22, 202525.8325.8325.6425.6825.64-0.78%32,610
Oct 21, 202525.8825.8825.8825.8825.840.42%123
Oct 20, 202525.6125.8125.6125.7825.741.35%1,395
Oct 17, 202525.4925.4925.3625.4325.39-0.08%1,183
Oct 16, 202525.6725.6725.1225.4525.41-0.44%36,659
Oct 15, 202525.6925.6925.4225.5725.520.95%3,015
Oct 14, 202525.1425.3325.1425.3325.280.80%247
Oct 13, 202525.0725.1325.0725.1325.081.66%316
Oct 10, 202525.3925.3924.7224.7224.68-3.31%1,145