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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.44	27.91	27.91	27.92	27.44	3,331
February 19, 2026	27.46	27.73	27.73	27.73	27.46	6,200
February 18, 2026	27.95	27.9	27.9	28.14	27.85	2,500
February 17, 2026	28	27.96	27.96	28	27.74	1,503
February 13, 2026	27.77	28	28	28.12	27.77	7,417
February 12, 2026	28.2	27.72	27.72	28.2	27.72	3,224
February 11, 2026	28.43	28.24	28.24	28.43	27.99	7,200
February 10, 2026	28.3	28.13	28.13	28.3	28.06	10,000
February 09, 2026	27.88	28.09	28.09	28.15	27.88	3,600
February 06, 2026	27.66	28.1	28.1	28.14	27.59	5,222
February 05, 2026	27.34	27.07	27.07	27.34	26.95	46,500
February 04, 2026	27.33	27.12	27.12	27.54	26.86	8,000
February 03, 2026	27.35	27.13	27.13	27.35	26.79	6,400
February 02, 2026	27.16	27.34	27.34	27.43	27.16	3,300
January 30, 2026	27.19	26.97	26.97	27.19	26.94	10,600
January 29, 2026	26.96	27.33	27.33	27.33	26.96	7,920
January 28, 2026	27.51	27.23	27.23	27.51	27.23	3,493
January 27, 2026	27.48	27.36	27.36	27.48	27.36	1,433
January 26, 2026	27.38	27.42	27.42	27.42	27.38	1,700
January 23, 2026	27.72	27.25	27.25	27.72	27.25	1,400
January 22, 2026	27.78	27.81	27.81	27.89	27.78	18,614
January 21, 2026	27.21	27.52	27.52	27.52	27.13	5,033
January 20, 2026	26.7	26.92	26.92	27.09	26.7	1,528
January 16, 2026	27.21	27.12	27.12	27.25	27.09	1,461
January 15, 2026	27.17	27.21	27.21	27.31	27.17	14,200
January 14, 2026	26.92	27.03	27.03	27.03	26.79	2,948
January 13, 2026	27.2	26.99	26.99	27.22	26.96	3,000
January 12, 2026	26.79	27.12	27.12	27.12	26.75	3,247
January 09, 2026	26.7	26.83	26.83	26.83	26.7	1,100
January 08, 2026	26.6	26.65	26.65	26.65	26.6	1,000
January 07, 2026	26.57	26.45	26.45	26.61	26.31	6,834
January 06, 2026	26.59	26.59	26.59	26.59	26.59	300
January 05, 2026	26	26.18	26.18	26.33	26	3,400
January 02, 2026	25.66	25.65	25.65	25.66	25.65	1,531
December 31, 2025	25.53	25.4	25.4	25.53	25.4	1,000
December 30, 2025	25.94	25.79	25.79	25.94	25.79	16,545
December 29, 2025	25.98	25.99	25.94	25.99	25.91	7,848
December 26, 2025	25.92	26.08	26.04	26.08	25.92	1,300
December 24, 2025	25.99	26.04	26.04	26.04	25.99	1,910
December 23, 2025	25.84	25.89	25.89	25.89	25.84	1,516
December 22, 2025	25.93	26	26	26.06	25.92	2,825
December 19, 2025	25.69	25.62	25.62	25.69	25.62	6,100
December 18, 2025	25.64	25.54	25.54	25.7	25.54	3,638
December 17, 2025	25.73	25.47	25.47	25.87	25.47	14,400
December 16, 2025	25.75	25.74	25.74	25.79	25.74	1,500
December 15, 2025	26.13	25.9	25.9	26.13	25.88	5,138
December 12, 2025	26.23	25.97	25.97	26.23	25.96	2,095
December 11, 2025	26.03	26.16	26.16	26.16	26.03	1,510
December 10, 2025	25.69	26.01	26.01	26.01	25.69	900
December 09, 2025	25.6	25.7	25.7	25.86	25.6	2,200
December 08, 2025	25.83	25.57	25.57	25.83	25.57	4,729
December 05, 2025	25.62	25.69	25.69	25.69	25.62	241
December 04, 2025	25.6	25.7	25.7	25.77	25.6	6,733
December 03, 2025	25.66	25.66	25.66	25.67	25.66	1,043
December 02, 2025	25.29	25.33	25.33	25.43	25.24	2,937
December 01, 2025	25.18	25.22	25.22	25.22	25.18	649
November 28, 2025	25.59	25.53	25.53	25.59	25.53	200
November 26, 2025	25.48	25.53	25.53	25.72	25.47	4,600
November 25, 2025	25.19	25.49	25.49	25.55	25.19	21,600
November 24, 2025	24.99	25.11	25.11	25.11	24.91	26,935

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