Pacer US Small Cap Cash Cows ETF (CALF)
BATS: CALF · Real-Time Price · USD
50.66
+1.18 (2.38%)
At close: Jun 26, 2026, 4:00 PM EDT
50.63
-0.03 (-0.06%)
After-hours: Jun 26, 2026, 8:00 PM EDT
CALF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 49.48 | 50.72 | 49.42 | 50.66 | 50.66 | 2.38% | 69,723 |
| Jun 25, 2026 | 49.82 | 50.30 | 49.39 | 49.48 | 49.48 | -0.68% | 41,358 |
| Jun 24, 2026 | 48.95 | 50.20 | 48.95 | 49.82 | 49.82 | 1.44% | 70,987 |
| Jun 23, 2026 | 48.67 | 49.34 | 48.64 | 49.12 | 49.12 | 0.34% | 516,908 |
| Jun 22, 2026 | 49.15 | 49.51 | 48.84 | 48.95 | 48.95 | -0.51% | 411,309 |
| Jun 18, 2026 | 49.03 | 49.26 | 48.69 | 49.20 | 49.20 | 0.87% | 542,597 |
| Jun 17, 2026 | 49.90 | 50.06 | 48.73 | 48.78 | 48.78 | -2.27% | 522,966 |
| Jun 16, 2026 | 50.17 | 50.47 | 49.85 | 49.91 | 49.91 | -0.54% | 351,846 |
| Jun 15, 2026 | 50.56 | 50.81 | 50.12 | 50.18 | 50.18 | -0.64% | 297,751 |
| Jun 12, 2026 | 50.28 | 50.73 | 50.01 | 50.51 | 50.51 | 0.46% | 428,501 |
| Jun 11, 2026 | 49.79 | 50.29 | 49.46 | 50.28 | 50.28 | 1.34% | 768,287 |
| Jun 10, 2026 | 49.84 | 50.45 | 49.60 | 49.61 | 49.61 | -0.86% | 486,787 |
| Jun 9, 2026 | 50.22 | 50.76 | 49.17 | 50.04 | 50.04 | 0.06% | 528,149 |
| Jun 8, 2026 | 49.94 | 50.38 | 49.68 | 50.01 | 50.01 | 0.68% | 421,001 |
| Jun 5, 2026 | 50.41 | 50.63 | 49.51 | 49.67 | 49.67 | -1.90% | 491,709 |
| Jun 4, 2026 | 50.42 | 50.95 | 50.34 | 50.63 | 50.63 | 0.93% | 361,220 |
| Jun 3, 2026 | 50.66 | 50.66 | 50.09 | 50.21 | 50.17 | -1.12% | 625,775 |
| Jun 2, 2026 | 51.04 | 51.12 | 50.74 | 50.78 | 50.73 | -0.84% | 598,375 |
| Jun 1, 2026 | 50.16 | 51.28 | 50.16 | 51.21 | 51.16 | 2.34% | 464,087 |
| May 29, 2026 | 49.78 | 50.30 | 49.71 | 50.04 | 50.00 | 1.04% | 422,402 |
| May 28, 2026 | 49.10 | 49.69 | 48.89 | 49.53 | 49.48 | 0.99% | 498,118 |
| May 27, 2026 | 48.89 | 49.57 | 48.89 | 49.04 | 49.00 | 0.22% | 538,263 |
| May 26, 2026 | 48.90 | 49.14 | 48.65 | 48.93 | 48.89 | 0.31% | 379,028 |
| May 22, 2026 | 48.14 | 48.79 | 48.14 | 48.78 | 48.74 | 1.94% | 541,658 |
| May 21, 2026 | 47.58 | 47.93 | 46.99 | 47.85 | 47.81 | 0.04% | 611,920 |
| May 20, 2026 | 47.11 | 47.84 | 46.60 | 47.83 | 47.79 | 1.56% | 804,694 |
| May 19, 2026 | 47.34 | 47.56 | 47.05 | 47.10 | 47.05 | -0.48% | 706,118 |
| May 18, 2026 | 46.77 | 47.49 | 46.64 | 47.32 | 47.28 | 1.39% | 526,597 |
| May 15, 2026 | 46.68 | 46.95 | 46.51 | 46.67 | 46.63 | -0.45% | 494,646 |
| May 14, 2026 | 47.18 | 47.37 | 46.88 | 46.88 | 46.84 | -0.23% | 415,886 |
| May 13, 2026 | 47.16 | 47.16 | 46.66 | 46.99 | 46.95 | -0.50% | 612,130 |
| May 12, 2026 | 47.71 | 47.77 | 46.98 | 47.23 | 47.19 | -1.16% | 580,850 |
| May 11, 2026 | 48.49 | 48.71 | 47.74 | 47.78 | 47.74 | -1.38% | 391,283 |
| May 8, 2026 | 48.08 | 48.49 | 47.57 | 48.45 | 48.41 | 0.81% | 392,764 |
| May 7, 2026 | 48.19 | 48.51 | 47.92 | 48.06 | 48.02 | 0.04% | 664,851 |
| May 6, 2026 | 48.44 | 48.51 | 47.98 | 48.04 | 48.00 | -0.78% | 579,458 |
| May 5, 2026 | 48.03 | 48.51 | 47.71 | 48.42 | 48.38 | 1.17% | 421,597 |
| May 4, 2026 | 48.12 | 48.52 | 47.76 | 47.86 | 47.82 | -0.77% | 412,893 |
| May 1, 2026 | 48.30 | 48.49 | 47.98 | 48.23 | 48.19 | 0.50% | 525,391 |
| Apr 30, 2026 | 47.47 | 48.12 | 47.24 | 47.99 | 47.95 | 0.97% | 565,505 |
| Apr 29, 2026 | 47.50 | 47.62 | 47.30 | 47.53 | 47.49 | -0.02% | 618,261 |
| Apr 28, 2026 | 47.68 | 48.15 | 47.41 | 47.54 | 47.50 | -0.11% | 762,892 |
| Apr 27, 2026 | 47.50 | 47.97 | 47.50 | 47.59 | 47.55 | 0.17% | 869,679 |
| Apr 24, 2026 | 47.48 | 47.54 | 47.07 | 47.51 | 47.47 | 0.36% | 992,096 |
| Apr 23, 2026 | 47.93 | 47.95 | 46.79 | 47.34 | 47.30 | -1.72% | 1,148,840 |
| Apr 22, 2026 | 48.39 | 48.53 | 47.96 | 48.17 | 48.13 | 0.31% | 611,195 |
| Apr 21, 2026 | 48.25 | 48.73 | 47.95 | 48.02 | 47.98 | -0.03% | 1,089,183 |
| Apr 20, 2026 | 47.35 | 48.06 | 47.31 | 48.04 | 47.99 | 1.06% | 629,726 |
| Apr 17, 2026 | 47.19 | 47.81 | 47.19 | 47.53 | 47.49 | 1.52% | 782,669 |
| Apr 16, 2026 | 46.60 | 47.07 | 46.60 | 46.82 | 46.78 | 0.73% | 700,176 |
| Apr 15, 2026 | 46.04 | 46.61 | 46.04 | 46.48 | 46.44 | 0.85% | 659,877 |
| Apr 14, 2026 | 46.13 | 46.44 | 45.96 | 46.09 | 46.05 | -0.08% | 772,345 |
| Apr 13, 2026 | 45.04 | 46.14 | 45.04 | 46.13 | 46.08 | 2.09% | 518,866 |
| Apr 10, 2026 | 45.81 | 45.96 | 45.07 | 45.18 | 45.14 | -1.38% | 620,480 |
| Apr 9, 2026 | 45.61 | 45.90 | 45.30 | 45.81 | 45.77 | 0.04% | 816,159 |
| Apr 8, 2026 | 46.25 | 46.49 | 45.72 | 45.79 | 45.75 | 0.75% | 887,272 |
| Apr 7, 2026 | 45.49 | 45.79 | 45.24 | 45.45 | 45.41 | -0.35% | 912,525 |
| Apr 6, 2026 | 45.11 | 45.67 | 45.05 | 45.61 | 45.57 | 1.02% | 825,396 |
| Apr 2, 2026 | 44.54 | 45.45 | 44.38 | 45.15 | 45.11 | 0.49% | 1,062,429 |
| Apr 1, 2026 | 44.97 | 45.21 | 44.67 | 44.93 | 44.89 | 0.13% | 1,605,918 |
| Mar 31, 2026 | 44.54 | 45.34 | 44.21 | 44.87 | 44.83 | 1.93% | 2,472,327 |
| Mar 30, 2026 | 44.38 | 44.61 | 43.85 | 44.02 | 43.98 | 0.02% | 1,694,857 |
| Mar 27, 2026 | 44.56 | 44.59 | 43.94 | 44.01 | 43.97 | -1.74% | 998,845 |
| Mar 26, 2026 | 44.41 | 45.34 | 44.41 | 44.79 | 44.75 | 0.09% | 1,176,430 |
| Mar 25, 2026 | 44.88 | 45.23 | 44.14 | 44.75 | 44.71 | 0.47% | 1,155,915 |
| Mar 24, 2026 | 44.49 | 44.89 | 44.19 | 44.54 | 44.50 | -0.51% | 1,837,171 |
| Mar 23, 2026 | 44.73 | 45.18 | 44.54 | 44.77 | 44.73 | 1.34% | 2,047,361 |
| Mar 20, 2026 | 44.63 | 44.70 | 44.01 | 44.18 | 44.14 | -1.12% | 1,802,265 |
| Mar 19, 2026 | 44.22 | 45.06 | 44.22 | 44.68 | 44.64 | 0.35% | 1,383,161 |
| Mar 18, 2026 | 44.74 | 44.91 | 44.52 | 44.53 | 44.49 | -0.87% | 882,591 |
| Mar 17, 2026 | 44.70 | 45.27 | 44.70 | 44.92 | 44.87 | 1.11% | 2,095,855 |
| Mar 16, 2026 | 44.46 | 44.73 | 44.34 | 44.42 | 44.38 | 0.52% | 1,393,024 |
| Mar 13, 2026 | 44.48 | 44.62 | 44.07 | 44.19 | 44.15 | -0.18% | 1,627,293 |
| Mar 12, 2026 | 44.53 | 44.78 | 44.25 | 44.27 | 44.23 | -1.29% | 1,815,442 |
| Mar 11, 2026 | 44.76 | 45.08 | 44.55 | 44.85 | 44.81 | - | 1,417,570 |
| Mar 10, 2026 | 45.22 | 45.46 | 44.82 | 44.85 | 44.81 | -1.28% | 792,803 |
| Mar 9, 2026 | 44.88 | 45.46 | 44.28 | 45.43 | 45.39 | 0.11% | 1,300,938 |
| Mar 6, 2026 | 45.28 | 45.41 | 44.88 | 45.38 | 45.34 | -0.85% | 1,192,312 |
| Mar 5, 2026 | 45.73 | 46.24 | 45.49 | 45.77 | 45.73 | -0.17% | 1,406,995 |
| Mar 4, 2026 | 45.79 | 46.03 | 45.45 | 45.92 | 45.81 | 0.48% | 743,223 |
| Mar 3, 2026 | 45.34 | 45.90 | 44.83 | 45.70 | 45.59 | -0.67% | 1,308,855 |
| Mar 2, 2026 | 45.79 | 46.14 | 45.42 | 46.01 | 45.90 | -0.24% | 1,096,000 |
| Feb 27, 2026 | 45.93 | 46.16 | 45.64 | 46.12 | 46.01 | -0.58% | 874,526 |
| Feb 26, 2026 | 45.85 | 46.46 | 45.85 | 46.39 | 46.28 | 1.05% | 586,340 |
| Feb 25, 2026 | 46.16 | 46.16 | 45.49 | 45.91 | 45.80 | -0.46% | 967,227 |
| Feb 24, 2026 | 45.73 | 46.32 | 45.66 | 46.12 | 46.01 | 0.83% | 652,723 |
| Feb 23, 2026 | 46.50 | 46.50 | 45.44 | 45.74 | 45.63 | -2.00% | 698,970 |
| Feb 20, 2026 | 46.27 | 47.01 | 46.24 | 46.68 | 46.56 | 0.59% | 917,768 |
| Feb 19, 2026 | 46.44 | 46.60 | 46.15 | 46.40 | 46.29 | -0.53% | 610,725 |
| Feb 18, 2026 | 46.25 | 46.74 | 46.11 | 46.65 | 46.53 | 0.99% | 633,865 |
| Feb 17, 2026 | 46.41 | 46.80 | 45.69 | 46.19 | 46.08 | -0.52% | 679,282 |
| Feb 13, 2026 | 46.07 | 46.66 | 45.92 | 46.43 | 46.32 | 0.96% | 612,787 |
| Feb 12, 2026 | 47.01 | 47.27 | 45.59 | 45.99 | 45.88 | -1.79% | 853,630 |
| Feb 11, 2026 | 47.09 | 47.31 | 46.73 | 46.83 | 46.72 | -0.06% | 588,036 |
| Feb 10, 2026 | 46.75 | 47.16 | 46.75 | 46.86 | 46.75 | 0.24% | 619,883 |
| Feb 9, 2026 | 46.84 | 46.92 | 46.49 | 46.75 | 46.64 | -0.32% | 540,915 |
| Feb 6, 2026 | 45.89 | 46.97 | 45.89 | 46.90 | 46.79 | 2.81% | 752,399 |
| Feb 5, 2026 | 45.93 | 46.21 | 45.51 | 45.62 | 45.51 | -1.23% | 1,335,929 |
| Feb 4, 2026 | 45.60 | 46.38 | 45.60 | 46.19 | 46.08 | 1.87% | 1,388,518 |
| Feb 3, 2026 | 45.78 | 46.06 | 45.01 | 45.34 | 45.23 | -1.05% | 1,162,142 |