Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)

Last Price33.17

Change-0.13 (-0.39%)

NASDAQ · Last Trade: Nov 12th, 11:26 AM EST

Quote News Press Releases Chart Historical

Historical Prices For Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)

Date Range:

2026-08-12 - 2026-11-12

Date	Open	High	Low	Close	Volume	Adjusted Close
11/11/2026	33.06	33.32	33.06	33.30	8,745	33.30
11/10/2026	32.46	32.80	32.46	32.80	2,291	32.80
11/09/2026	32.42	32.84	32.42	32.76	3,687	32.76
11/06/2026	32.23	32.28	31.97	32.05	9,767	32.05
11/05/2026	33.90	33.90	32.35	32.45	19,604	32.45
11/04/2026	34.09	34.35	34.09	34.10	12,066	34.10
11/03/2026	33.70	33.92	33.49	33.66	15,221	33.66
11/02/2026	34.15	34.15	33.68	33.71	24,547	33.71
10/30/2026	34.29	34.29	33.81	33.99	15,732	33.99
10/29/2026	34.15	34.48	34.15	34.45	5,154	34.45
10/28/2026	34.31	34.41	33.97	34.11	9,537	34.11
10/27/2026	34.22	34.22	34.00	34.12	57,555	34.12
10/26/2026	34.06	34.31	33.97	34.16	44,240	34.16
10/23/2026	33.65	33.94	33.59	33.94	6,866	33.94
10/22/2026	33.38	33.62	33.33	33.57	14,325	33.57
10/21/2026	33.23	33.42	33.14	33.36	31,217	33.36
10/20/2026	32.77	33.13	32.77	33.12	18,815	33.12
10/19/2026	32.51	32.57	32.51	32.57	1,213	32.57
10/16/2026	32.87	32.87	32.26	32.26	531	32.26
10/15/2026	32.45	32.86	32.45	32.84	13,155	32.84
10/14/2026	32.67	32.67	32.26	32.28	9,950	32.28
10/13/2026	32.65	32.69	32.60	32.69	23,536	32.69
10/12/2026	32.68	32.70	32.63	32.63	1,930	32.63
10/09/2026	32.45	32.66	32.45	32.66	3,451	32.66
10/08/2026	32.02	32.32	31.99	32.32	14,960	32.32
10/07/2026	31.59	31.88	31.59	31.80	18,427	31.80
10/06/2026	32.27	32.36	31.84	31.89	7,071	31.89
10/05/2026	31.88	32.22	31.88	32.11	3,127	32.11
10/02/2026	32.02	32.06	31.84	31.89	17,989	31.89
10/01/2026	31.55	31.78	31.41	31.70	7,887	31.70
9/30/2026	32.10	32.10	31.44	31.53	23,081	31.53
9/29/2026	31.91	32.05	31.81	32.04	8,708	32.04
9/28/2026	31.86	32.25	31.86	32.15	29,540	32.15
9/25/2026	32.53	32.54	32.19	32.22	39,758	32.22
9/24/2026	32.37	32.48	32.36	32.48	6,707	32.48
9/23/2026	32.70	32.70	32.35	32.38	55,523	32.38
9/22/2026	32.77	32.77	32.53	32.68	5,410	32.68
9/21/2026	32.40	32.61	32.40	32.61	2,208	32.61
9/18/2026	32.37	32.37	32.28	32.33	1,566	32.33
9/17/2026	32.82	32.82	32.65	32.66	3,082	32.66
9/16/2026	32.78	32.92	32.48	32.65	47,786	32.65
9/15/2026	32.48	32.73	32.48	32.73	5,826	32.73
9/14/2026	32.56	32.71	32.50	32.53	3,226	32.53
9/11/2026	32.62	32.72	32.62	32.70	15,714	32.70
9/10/2026	32.45	32.51	32.36	32.36	54,585	32.36
9/09/2026	32.58	32.58	32.56	32.57	1,899	32.57
9/08/2026	32.99	33.19	32.76	32.79	4,926	32.79
9/04/2026	33.03	33.08	33.03	33.08	1,679	33.08
9/03/2026	33.37	33.37	33.13	33.23	2,378	33.23
9/02/2026	32.98	33.27	32.98	33.19	4,937	33.17
9/01/2026	33.08	33.08	32.85	32.89	90,167	32.87
8/31/2026	33.31	33.31	33.14	33.22	1,634	33.20
8/28/2026	33.70	33.70	33.32	33.32	964	33.30
8/27/2026	33.48	33.69	33.47	33.68	5,100	33.65
8/26/2026	33.20	33.41	33.20	33.34	13,843	33.32
8/25/2026	33.48	33.48	33.26	33.35	7,590	33.33
8/24/2026	33.61	33.61	33.33	33.37	12,739	33.35
8/21/2026	33.73	33.73	33.40	33.62	2,682	33.59
8/20/2026	33.59	33.67	33.48	33.48	6,897	33.46
8/19/2026	34.03	34.03	33.78	33.78	4,718	33.76
8/18/2026	34.09	34.09	33.75	33.75	11,689	33.73
8/17/2026	34.11	34.17	34.11	34.12	12,760	34.10
8/14/2026	34.24	34.24	34.23	34.23	2,058	34.21
8/13/2026	34.03	34.05	33.86	34.03	6,138	34.01
8/12/2026	34.09	34.09	33.81	33.87	12,937	33.85