Pacer US Small Cap Cash Cows Growth Leaders ETF - CAFG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.8	25.96	25.96	25.96	25.8	1,200
September 25, 2025	25.66	25.71	25.71	25.71	25.66	600
September 24, 2025	26.06	25.9	25.9	26.06	25.89	4,116
September 23, 2025	26.53	26.25	26.25	26.53	26.25	700
September 22, 2025	26.17	26.36	26.36	26.36	26.17	2,600
September 19, 2025	26.34	26.12	26.12	26.36	26.12	2,009
September 18, 2025	26.27	26.42	26.42	26.47	26.27	1,141
September 17, 2025	25.8	25.8	25.8	25.8	25.8	100
September 16, 2025	25.69	25.83	25.83	25.83	25.69	500
September 15, 2025	25.85	25.83	25.83	25.85	25.83	3,000
September 12, 2025	26.18	25.94	25.94	26.24	25.92	501
September 11, 2025	25.76	26.3	26.3	26.3	25.76	1,922
September 10, 2025	25.79	25.7	25.7	25.81	25.7	2,600
September 09, 2025	25.9	25.9	25.9	25.9	25.9	300
September 08, 2025	26.01	26.05	26.05	26.14	25.88	12,700
September 05, 2025	26.11	25.96	25.96	26.23	25.82	281
September 04, 2025	25.87	25.99	25.99	25.99	25.87	700
September 03, 2025	25.78	25.76	25.75	25.88	25.71	901
September 02, 2025	25.75	25.85	25.84	25.87	25.75	700
August 29, 2025	25.97	25.95	25.95	25.97	25.95	431
August 28, 2025	26.04	26.1	26.1	26.1	26.04	500
August 27, 2025	25.83	26.13	26.13	26.13	25.83	3,200
August 26, 2025	25.97	25.91	25.91	25.97	25.91	3,600
August 25, 2025	26.05	25.92	25.92	26.05	25.92	1,341
August 22, 2025	26.22	26.21	26.21	26.22	26.15	5,400
August 21, 2025	25.38	25.47	25.47	25.49	25.38	1,045
August 20, 2025	25.38	25.33	25.33	25.38	25.33	400
August 19, 2025	25.56	25.45	25.45	25.69	25.4	1,521
August 18, 2025	25.53	25.5	25.5	25.53	25.5	600
August 15, 2025	25.46	25.37	25.37	25.47	25.25	1,539
August 14, 2025	25.59	25.41	25.41	25.59	25.31	6,401
August 13, 2025	25.37	25.82	25.82	25.82	25.37	3,100
August 12, 2025	24.87	25.32	25.32	25.32	24.87	5,900
August 11, 2025	24.7	24.56	24.56	24.7	24.56	900
August 08, 2025	24.73	24.64	24.64	24.73	24.64	1,900
August 07, 2025	24.54	24.57	24.57	24.57	24.45	26,320
August 06, 2025	24.6	24.69	24.69	24.71	24.59	1,800
August 05, 2025	24.52	24.43	24.43	24.52	24.21	14,017
August 04, 2025	23.96	24.32	24.32	24.32	23.96	3,100
August 01, 2025	24	23.91	23.91	24	23.68	8,211
July 31, 2025	24.35	24.14	24.14	24.36	24.14	2,443
July 30, 2025	24.47	24.42	24.42	24.66	24.32	10,745
July 29, 2025	24.55	24.33	24.33	24.55	24.3	15,045
July 28, 2025	24.45	24.4	24.4	24.49	24.4	17,531
July 25, 2025	24.35	24.41	24.41	24.44	24.33	19,808
July 24, 2025	24.57	24.32	24.32	24.57	24.32	2,914
July 23, 2025	24.47	24.61	24.61	24.63	24.47	1,900
July 22, 2025	24.26	24.31	24.31	24.34	24.26	4,400
July 21, 2025	24.34	24.24	24.24	24.46	24.24	8,300
July 18, 2025	24.74	24.27	24.27	24.74	24.27	4,000
July 17, 2025	24.57	24.56	24.56	24.57	24.5	3,900
July 16, 2025	24.19	24.2	24.2	24.26	24.18	3,906
July 15, 2025	24.24	24.09	24.09	24.33	24.09	13,610
July 14, 2025	24.35	24.41	24.41	24.41	24.35	1,226
July 11, 2025	24.56	24.4	24.4	24.56	24.4	1,500
July 10, 2025	24.72	24.74	24.74	24.94	24.72	12,638
July 09, 2025	24.53	24.71	24.71	24.71	24.52	3,416
July 08, 2025	24.54	24.58	24.58	24.63	24.52	7,802
July 07, 2025	24.81	24.48	24.48	24.81	24.47	834
July 03, 2025	24.7	24.82	24.82	24.82	24.69	2,600

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