Pacer US Small Cap Cash Cows ETF (CALF)
BATS: CALF · Real-Time Price · USD
45.13
+0.15 (0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
CALF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.96 | 45.48 | 44.95 | 45.13 | 45.13 | 0.33% | 78,201 |
| Dec 4, 2025 | 45.00 | 45.18 | 44.89 | 44.98 | 44.98 | -0.09% | 93,246 |
| Dec 3, 2025 | 44.51 | 45.09 | 44.51 | 45.02 | 45.02 | 1.37% | 808,648 |
| Dec 2, 2025 | 44.53 | 44.56 | 44.19 | 44.41 | 44.41 | -0.07% | 72,394 |
| Dec 1, 2025 | 44.12 | 44.76 | 44.12 | 44.44 | 44.44 | -0.11% | 70,224 |
| Nov 28, 2025 | 44.39 | 44.62 | 44.30 | 44.49 | 44.49 | 0.41% | 275,606 |
| Nov 26, 2025 | 44.21 | 44.59 | 44.10 | 44.31 | 44.31 | 0.41% | 682,365 |
| Nov 25, 2025 | 43.44 | 44.26 | 43.44 | 44.13 | 44.13 | 1.89% | 835,189 |
| Nov 24, 2025 | 43.16 | 43.51 | 42.90 | 43.31 | 43.31 | 0.46% | 669,340 |
| Nov 21, 2025 | 42.08 | 43.33 | 42.05 | 43.11 | 43.11 | 2.74% | 228,190 |
| Nov 20, 2025 | 42.92 | 43.23 | 41.94 | 41.96 | 41.96 | -1.64% | 1,435,998 |
| Nov 19, 2025 | 42.91 | 42.97 | 42.53 | 42.66 | 42.66 | -0.65% | 886,200 |
| Nov 18, 2025 | 42.50 | 43.13 | 42.38 | 42.94 | 42.94 | 0.56% | 1,198,185 |
| Nov 17, 2025 | 43.51 | 43.55 | 42.56 | 42.70 | 42.70 | -1.75% | 872,866 |
| Nov 14, 2025 | 43.31 | 43.71 | 43.19 | 43.46 | 43.46 | -0.39% | 832,619 |
| Nov 13, 2025 | 43.91 | 44.32 | 43.54 | 43.63 | 43.63 | -0.86% | 614,720 |
| Nov 12, 2025 | 44.06 | 44.40 | 44.01 | 44.01 | 44.01 | -0.14% | 711,624 |
| Nov 11, 2025 | 43.64 | 44.19 | 43.64 | 44.07 | 44.07 | 1.01% | 425,222 |
| Nov 10, 2025 | 43.71 | 43.78 | 43.19 | 43.63 | 43.63 | 0.53% | 722,100 |
| Nov 7, 2025 | 42.81 | 43.44 | 42.81 | 43.40 | 43.40 | 1.21% | 837,238 |
| Nov 6, 2025 | 43.32 | 43.56 | 42.75 | 42.88 | 42.88 | -0.58% | 609,367 |
| Nov 5, 2025 | 42.66 | 43.36 | 42.66 | 43.13 | 43.13 | 1.20% | 640,382 |
| Nov 4, 2025 | 42.87 | 42.97 | 42.62 | 42.62 | 42.62 | -1.76% | 658,052 |
| Nov 3, 2025 | 43.39 | 43.41 | 42.77 | 43.39 | 43.39 | -0.01% | 496,758 |
| Oct 31, 2025 | 43.27 | 43.48 | 43.00 | 43.39 | 43.39 | 0.30% | 601,241 |
| Oct 30, 2025 | 43.15 | 43.78 | 43.04 | 43.26 | 43.26 | - | 773,559 |
| Oct 29, 2025 | 43.91 | 43.93 | 43.09 | 43.26 | 43.26 | -1.39% | 1,006,907 |
| Oct 28, 2025 | 44.10 | 44.20 | 43.77 | 43.87 | 43.87 | -0.43% | 555,797 |
| Oct 27, 2025 | 44.23 | 44.30 | 43.95 | 44.06 | 44.06 | 0.32% | 754,066 |
| Oct 24, 2025 | 44.31 | 44.31 | 43.92 | 43.92 | 43.92 | -0.08% | 779,613 |
| Oct 23, 2025 | 43.59 | 44.03 | 43.48 | 43.96 | 43.96 | 1.35% | 631,020 |
| Oct 22, 2025 | 43.38 | 43.69 | 43.12 | 43.37 | 43.37 | -0.09% | 695,278 |
| Oct 21, 2025 | 43.00 | 43.56 | 42.96 | 43.41 | 43.41 | 1.21% | 591,909 |
| Oct 20, 2025 | 42.80 | 43.00 | 42.68 | 42.89 | 42.89 | 0.85% | 466,205 |
| Oct 17, 2025 | 42.32 | 42.63 | 42.31 | 42.53 | 42.53 | 0.16% | 711,523 |
| Oct 16, 2025 | 43.01 | 43.06 | 42.17 | 42.46 | 42.46 | -0.93% | 916,089 |
| Oct 15, 2025 | 43.11 | 43.35 | 42.55 | 42.86 | 42.86 | 0.09% | 627,396 |
| Oct 14, 2025 | 41.89 | 43.03 | 41.85 | 42.82 | 42.82 | 1.01% | 773,269 |
| Oct 13, 2025 | 42.20 | 42.48 | 41.99 | 42.39 | 42.39 | 1.87% | 649,444 |
| Oct 10, 2025 | 43.10 | 43.16 | 41.60 | 41.61 | 41.61 | -3.52% | 957,839 |
| Oct 9, 2025 | 43.73 | 43.81 | 43.08 | 43.13 | 43.13 | -1.26% | 731,941 |
| Oct 8, 2025 | 43.67 | 43.72 | 43.37 | 43.68 | 43.68 | 0.32% | 585,726 |
| Oct 7, 2025 | 44.11 | 44.16 | 43.41 | 43.54 | 43.54 | -1.11% | 726,626 |
| Oct 6, 2025 | 44.40 | 44.40 | 44.03 | 44.03 | 44.03 | -0.43% | 617,476 |
| Oct 3, 2025 | 44.11 | 44.58 | 44.11 | 44.22 | 44.22 | 0.40% | 453,470 |
| Oct 2, 2025 | 44.10 | 44.29 | 43.79 | 44.05 | 44.05 | -0.01% | 819,326 |
| Oct 1, 2025 | 43.68 | 44.14 | 43.68 | 44.05 | 44.05 | 0.62% | 743,515 |
| Sep 30, 2025 | 43.85 | 44.00 | 43.42 | 43.78 | 43.78 | -0.43% | 997,840 |
| Sep 29, 2025 | 44.27 | 44.27 | 43.73 | 43.97 | 43.97 | -0.36% | 642,846 |
| Sep 26, 2025 | 43.72 | 44.19 | 43.64 | 44.13 | 44.13 | 1.17% | 665,503 |
| Sep 25, 2025 | 43.78 | 43.93 | 43.43 | 43.62 | 43.62 | -1.07% | 698,636 |
| Sep 24, 2025 | 44.18 | 44.38 | 44.03 | 44.09 | 44.09 | 0.16% | 642,894 |
| Sep 23, 2025 | 44.10 | 44.58 | 43.97 | 44.02 | 44.02 | 0.18% | 935,237 |
| Sep 22, 2025 | 43.74 | 44.07 | 43.69 | 43.94 | 43.94 | 0.11% | 625,408 |
| Sep 19, 2025 | 44.33 | 44.33 | 43.79 | 43.89 | 43.89 | -0.79% | 625,402 |
| Sep 18, 2025 | 44.04 | 44.35 | 43.84 | 44.24 | 44.24 | 1.12% | 732,886 |
| Sep 17, 2025 | 43.78 | 44.65 | 43.50 | 43.75 | 43.75 | 0.16% | 880,019 |
| Sep 16, 2025 | 43.63 | 43.74 | 43.37 | 43.68 | 43.68 | 0.24% | 782,427 |
| Sep 15, 2025 | 43.75 | 43.81 | 43.50 | 43.58 | 43.58 | 0.06% | 557,343 |
| Sep 12, 2025 | 44.05 | 44.09 | 43.52 | 43.55 | 43.55 | -1.27% | 586,632 |
| Sep 11, 2025 | 43.46 | 44.14 | 43.40 | 44.11 | 44.11 | 1.50% | 1,199,973 |
| Sep 10, 2025 | 43.51 | 43.52 | 43.12 | 43.46 | 43.46 | 0.07% | 937,532 |
| Sep 9, 2025 | 43.77 | 43.82 | 43.38 | 43.43 | 43.43 | -0.87% | 1,057,998 |
| Sep 8, 2025 | 43.84 | 43.85 | 43.39 | 43.81 | 43.81 | 0.09% | 951,839 |
| Sep 5, 2025 | 43.69 | 44.12 | 43.47 | 43.77 | 43.77 | 0.32% | 789,587 |
| Sep 4, 2025 | 43.17 | 43.66 | 43.00 | 43.63 | 43.63 | 0.79% | 1,100,694 |
| Sep 3, 2025 | 43.46 | 43.88 | 43.20 | 43.29 | 43.13 | -0.46% | 808,891 |
| Sep 2, 2025 | 43.00 | 43.52 | 42.99 | 43.49 | 43.33 | 0.42% | 955,758 |
| Aug 29, 2025 | 43.31 | 43.55 | 43.16 | 43.31 | 43.15 | - | 660,358 |
| Aug 28, 2025 | 43.44 | 43.44 | 42.98 | 43.31 | 43.15 | -0.07% | 1,069,374 |
| Aug 27, 2025 | 42.99 | 43.42 | 42.91 | 43.34 | 43.18 | 0.72% | 920,307 |
| Aug 26, 2025 | 43.15 | 43.31 | 42.96 | 43.03 | 42.87 | -0.35% | 821,364 |
| Aug 25, 2025 | 43.27 | 43.39 | 43.18 | 43.18 | 43.02 | -0.48% | 711,161 |
| Aug 22, 2025 | 42.18 | 43.52 | 42.18 | 43.39 | 43.23 | 3.26% | 1,084,662 |
| Aug 21, 2025 | 41.75 | 42.10 | 41.63 | 42.02 | 41.86 | 0.19% | 836,517 |
| Aug 20, 2025 | 42.08 | 42.23 | 41.76 | 41.94 | 41.78 | -0.47% | 1,045,108 |
| Aug 19, 2025 | 42.12 | 42.67 | 42.01 | 42.14 | 41.98 | 0.12% | 1,989,459 |
| Aug 18, 2025 | 41.97 | 42.21 | 41.90 | 42.09 | 41.93 | 0.31% | 817,230 |
| Aug 15, 2025 | 42.01 | 42.14 | 41.81 | 41.96 | 41.80 | -0.12% | 874,635 |
| Aug 14, 2025 | 41.85 | 42.06 | 41.63 | 42.01 | 41.85 | -0.78% | 2,406,142 |
| Aug 13, 2025 | 41.43 | 42.36 | 41.24 | 42.34 | 42.18 | 2.42% | 857,927 |
| Aug 12, 2025 | 40.46 | 41.37 | 40.43 | 41.34 | 41.19 | 2.73% | 1,420,177 |
| Aug 11, 2025 | 40.49 | 40.80 | 40.19 | 40.24 | 40.09 | -0.22% | 930,194 |
| Aug 8, 2025 | 40.37 | 40.46 | 40.17 | 40.33 | 40.18 | 0.62% | 1,180,896 |
| Aug 7, 2025 | 40.42 | 40.51 | 39.85 | 40.08 | 39.93 | -0.12% | 1,120,048 |
| Aug 6, 2025 | 40.28 | 40.30 | 40.04 | 40.13 | 39.98 | -0.22% | 996,968 |
| Aug 5, 2025 | 40.23 | 40.32 | 39.88 | 40.22 | 40.07 | 0.50% | 913,938 |
| Aug 4, 2025 | 39.60 | 40.07 | 39.51 | 40.02 | 39.87 | 1.65% | 1,108,385 |
| Aug 1, 2025 | 39.75 | 39.75 | 38.95 | 39.37 | 39.22 | -2.06% | 1,230,889 |
| Jul 31, 2025 | 40.62 | 40.76 | 40.08 | 40.20 | 40.05 | -1.54% | 1,296,726 |
| Jul 30, 2025 | 41.35 | 41.35 | 40.56 | 40.83 | 40.68 | -1.04% | 1,110,381 |
| Jul 29, 2025 | 41.73 | 41.73 | 41.13 | 41.26 | 41.11 | -0.65% | 917,971 |
| Jul 28, 2025 | 41.72 | 41.81 | 41.49 | 41.53 | 41.38 | -0.05% | 834,711 |
| Jul 25, 2025 | 41.62 | 41.67 | 41.28 | 41.55 | 41.40 | 0.27% | 745,490 |
| Jul 24, 2025 | 41.84 | 41.97 | 41.44 | 41.44 | 41.29 | -1.22% | 854,625 |
| Jul 23, 2025 | 41.53 | 42.00 | 41.53 | 41.95 | 41.79 | 1.65% | 1,134,692 |
| Jul 22, 2025 | 40.64 | 41.37 | 40.60 | 41.27 | 41.12 | 1.83% | 1,342,903 |
| Jul 21, 2025 | 40.77 | 40.93 | 40.50 | 40.53 | 40.38 | -0.22% | 1,108,442 |
| Jul 18, 2025 | 41.02 | 41.10 | 40.49 | 40.62 | 40.47 | -0.51% | 1,565,154 |
| Jul 17, 2025 | 40.44 | 40.89 | 40.43 | 40.83 | 40.68 | 0.99% | 1,502,178 |