Skip to main content
Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)
NASDAQ: CAFG · Real-Time Price · USD
25.69
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

CAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6225.6925.6225.6925.69-0.05%241
Dec 4, 202525.6025.7725.6025.7025.700.14%6,733
Dec 3, 202525.6625.6725.6625.6725.661.31%1,043
Dec 2, 202525.2925.4325.2425.3325.330.43%2,937
Dec 1, 202525.1825.2225.1825.2225.22-1.19%506
Nov 28, 202525.5925.5925.5325.5325.53-0.01%165
Nov 26, 202525.4825.7225.4725.5325.530.18%4,571
Nov 25, 202525.1925.5525.1925.4925.491.49%21,561
Nov 24, 202524.9925.1124.9125.1125.111.16%26,935
Nov 21, 202524.2424.9224.2424.8224.822.30%1,016
Nov 20, 202524.2724.2724.2724.2724.27-1.63%48
Nov 19, 202524.7324.7324.6724.6724.67-0.32%427
Nov 18, 202524.6524.7624.6524.7524.750.08%2,104
Nov 17, 202525.1425.1424.7124.7324.73-1.89%2,043
Nov 14, 202525.2825.2825.2125.2125.21-0.10%161
Nov 13, 202525.4425.4725.1825.2325.23-2.14%1,660
Nov 12, 202525.9826.0225.7825.7825.78-0.05%3,543
Nov 11, 202525.6925.8025.6925.8025.800.64%1,202
Nov 10, 202525.5825.6725.4625.6325.631.20%1,992
Nov 7, 202525.0325.3325.0325.3325.330.18%2,981
Nov 6, 202525.2825.2825.2825.2825.28-1.25%76
Nov 5, 202525.5525.6025.5525.6025.601.43%739
Nov 4, 202525.5325.5325.2425.2425.24-1.46%1,990
Nov 3, 202525.3725.6125.2725.6125.610.59%9,118
Oct 31, 202525.5825.5825.4225.4625.46-0.62%612
Oct 30, 202525.8425.8425.6225.6225.62-0.49%2,149
Oct 29, 202525.9926.1225.7525.7525.75-1.45%1,634
Oct 28, 202526.1526.1826.1226.1326.130.16%2,832
Oct 27, 202526.2926.2926.0726.0826.08-0.14%2,223
Oct 24, 202526.3226.3226.1226.1226.120.19%271
Oct 23, 202526.0826.0826.0726.0726.071.52%351
Oct 22, 202525.8325.8325.6425.6825.68-0.78%32,610
Oct 21, 202525.8825.8825.8825.8825.880.42%123
Oct 20, 202525.6125.8125.6125.7825.781.35%1,395
Oct 17, 202525.4925.4925.3625.4325.43-0.08%1,183
Oct 16, 202525.6725.6725.1225.4525.45-0.44%36,659
Oct 15, 202525.6925.6925.4225.5725.570.95%3,015
Oct 14, 202525.1425.3325.1425.3325.330.80%247
Oct 13, 202525.0725.1325.0725.1325.131.66%316
Oct 10, 202525.3925.3924.7224.7224.72-3.31%1,145
Oct 9, 202525.7425.8025.5625.5625.56-0.85%2,060
Oct 8, 202525.7125.7825.7125.7825.780.43%3,132
Oct 7, 202525.6425.6725.6425.6725.67-1.25%499
Oct 6, 202526.0326.0326.0026.0026.00-0.12%544
Oct 3, 202526.0726.2426.0326.0326.030.10%3,322
Oct 2, 202526.0126.0125.8626.0026.000.06%470
Oct 1, 202525.8025.9925.8025.9925.980.12%1,552
Sep 30, 202525.8025.9625.7725.9625.960.36%8,383
Sep 29, 202526.1126.1125.8325.8625.86-0.35%12,830
Sep 26, 202525.8025.9625.8025.9625.960.97%1,173
Sep 25, 202525.6625.7125.6625.7125.71-0.77%574
Sep 24, 202526.0626.0625.8925.9125.90-1.33%3,618
Sep 23, 202526.5326.5326.2526.2526.25-0.40%681
Sep 22, 202526.1726.3626.1726.3626.360.92%2,573
Sep 19, 202526.3426.3626.1226.1226.12-1.12%2,009
Sep 18, 202526.2726.4726.2726.4226.422.40%1,141
Sep 17, 202525.8025.8025.8025.8025.80-0.12%90
Sep 16, 202525.6925.8325.6925.8325.83-451
Sep 15, 202525.8525.8525.8325.8325.83-0.44%2,976
Sep 12, 202526.0026.0025.9425.9425.94-1.37%503
Sep 11, 202525.7626.3025.7626.3026.302.35%1,922
Sep 10, 202525.7925.8125.7025.7025.70-0.79%2,578
Sep 9, 202525.9025.9025.9025.9025.90-0.56%253
Sep 8, 202526.0126.1425.8826.0526.050.35%12,650
Sep 5, 202526.1126.1125.9625.9625.96-0.13%368
Sep 4, 202525.8725.9925.8725.9925.990.89%677
Sep 3, 202525.7825.8825.7125.7625.75-0.34%901
Sep 2, 202525.7525.8725.7525.8525.84-0.40%667
Aug 29, 202525.9725.9725.9525.9525.95-0.56%431
Aug 28, 202526.0426.1026.0426.1026.09-0.13%480
Aug 27, 202525.8326.1325.8326.1326.120.86%3,199
Aug 26, 202525.9725.9725.9125.9125.90-0.05%3,580
Aug 25, 202526.0526.0525.9225.9225.92-1.07%1,341
Aug 22, 202526.2226.2226.1526.2126.202.90%5,365
Aug 21, 202525.3825.4925.3825.4725.460.53%1,045
Aug 20, 202525.3825.3825.3325.3325.32-0.45%389
Aug 19, 202525.5625.6925.4025.4525.44-0.20%1,521
Aug 18, 202525.5325.5325.5025.5025.490.50%550
Aug 15, 202525.3325.3725.3325.3725.36-0.16%1,554
Aug 14, 202525.5925.5925.3125.4125.40-1.59%6,401
Aug 13, 202525.3725.8225.3725.8225.811.97%3,084
Aug 12, 202524.8725.3224.8725.3225.313.11%5,860
Aug 11, 202524.7024.7024.5624.5624.55-0.32%895
Aug 8, 202524.7324.7324.6424.6424.630.25%1,852
Aug 7, 202524.5424.5724.4524.5724.57-0.47%26,320
Aug 6, 202524.6024.7124.5924.6924.681.05%1,759
Aug 5, 202524.5224.5224.2124.4324.420.49%14,017
Aug 4, 202523.9624.3223.9624.3224.311.69%3,094
Aug 1, 202524.0024.0023.6823.9123.90-0.97%8,211
Jul 31, 202524.3524.3624.1424.1424.14-1.11%2,443
Jul 30, 202524.4724.6624.3224.4224.410.35%10,745
Jul 29, 202524.5524.5524.3024.3324.32-0.30%15,045
Jul 28, 202524.4524.4924.4024.4024.39-0.05%17,531
Jul 25, 202524.3524.4424.3324.4124.400.38%19,808
Jul 24, 202524.5724.5724.3224.3224.31-1.18%2,914
Jul 23, 202524.4724.6324.4724.6124.601.25%1,852
Jul 22, 202524.2624.3424.2624.3124.300.27%4,386
Jul 21, 202524.3424.4624.2424.2424.23-0.12%8,278
Jul 18, 202524.7424.7424.2724.2724.26-1.20%3,959
Jul 17, 202524.5724.5724.5024.5724.561.53%3,889