CALF - Pacer US Small Cap Cash Cows 100 ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201922.8922.9222.8922.9122.913,621
Jun 25, 201922.9222.9222.6722.6722.673,600
Jun 24, 201923.2423.2722.9922.9922.9912,400
Jun 21, 201923.3623.3623.1823.2323.238,700
Jun 20, 201923.5123.5223.3923.4923.493,200
Jun 19, 201923.2423.3123.2123.2723.2715,100
Jun 18, 201923.1023.5023.1023.2723.2718,000
Jun 17, 201922.9723.0122.9122.9122.911,800
Jun 14, 201923.3023.3023.0523.0523.052,800
Jun 13, 201922.9523.2522.9523.2223.224,200
Jun 12, 201923.0323.0422.8022.8622.8611,600
Jun 11, 201923.3023.3023.0023.0223.0213,500
Jun 10, 201923.1023.1822.9722.9922.9911,500
Jun 07, 201922.7922.9022.7822.8322.839,200
Jun 06, 201922.7522.7522.3822.5922.5915,900
Jun 05, 201922.8322.8322.6522.6722.674,300
Jun 04, 201922.5823.0522.4823.0523.0513,100
Jun 03, 201922.1722.3422.1522.2522.256,800
May 31, 201922.2722.2722.0322.1522.15120,100
May 30, 201922.7322.7322.4022.4522.4510,200
May 29, 201922.8122.8122.4022.6122.6122,900
May 28, 201923.3223.3223.0423.0423.049,700
May 24, 201923.3323.3723.2223.2723.278,000
May 23, 201923.3023.3423.0623.1023.1013,200
May 22, 201923.8923.8923.6523.6723.678,500
May 21, 201923.8824.1223.8824.0824.088,500
May 20, 201923.8023.9623.8023.8623.868,200
May 17, 201924.2924.3724.1124.1124.1116,800
May 16, 201924.5024.6624.4524.4824.4814,800
May 15, 201924.2224.4924.1624.4624.468,900
May 14, 201924.3124.4724.1124.4524.453,000
May 13, 201924.5024.5324.0624.1024.103,100
May 10, 201924.8825.0124.6425.0125.018,700
May 09, 201924.7925.1324.7825.0625.0623,600
May 08, 201925.4425.6025.4225.4225.427,900
May 07, 201925.8125.8125.4725.5825.585,900
May 06, 201925.8026.1625.8026.1126.115,200
May 03, 201925.8726.2125.8526.2026.203,000
May 02, 201925.6925.7725.4025.6425.644,600
May 01, 201925.9025.9525.6525.6525.655,200
Apr 30, 201926.1326.1325.8725.9025.904,000
Apr 29, 201926.0026.0425.9825.9825.984,700
Apr 26, 201925.6925.8425.6725.8425.842,400
Apr 25, 201925.8025.8025.5925.5925.593,700
Apr 24, 201925.8326.0625.8325.9725.973,600
Apr 23, 201925.3725.7625.3725.7125.714,100
Apr 22, 201925.4125.5625.2425.3025.3030,700
Apr 18, 201925.6225.6525.4825.5425.5416,300
Apr 17, 201925.7025.7425.5725.6725.679,100
Apr 16, 201925.6025.7025.5625.7025.703,100
Apr 15, 201925.6425.6425.4225.4825.489,100
Apr 12, 201925.6925.6925.5525.6025.6041,000
Apr 11, 201925.7725.7725.5225.5425.543,000
Apr 10, 201925.4125.7025.4125.6725.674,500
Apr 09, 201925.4525.5025.3025.3125.314,800
Apr 08, 201925.5325.7125.5325.6225.6212,500
Apr 05, 201925.7125.7425.5725.6925.699,200
Apr 04, 201925.6125.6125.4525.5525.5511,200
Apr 03, 201925.3525.5625.3525.4225.4210,900
Apr 02, 201925.3525.3925.2325.2925.298,100
Apr 01, 201925.2525.5225.2525.4425.447,100
Mar 29, 201925.3825.3825.0925.0925.09700
Mar 28, 201924.9125.2124.9125.0925.093,300
Mar 27, 201924.6824.9424.6824.9224.927,600
Mar 26, 201924.8125.0424.6524.7424.745,700
Mar 26, 20190.084 Dividend
Mar 25, 201924.6224.7324.4824.6924.615,000
Mar 22, 201925.1825.1824.6124.6124.533,900
Mar 21, 201924.8425.4624.8425.4125.3311,400
Mar 20, 201925.0425.3724.9325.0724.994,000
Mar 19, 201925.6425.6425.2225.2725.1812,100
Mar 18, 201925.4225.5025.2725.4525.369,300
Mar 15, 201925.2825.4525.2625.2625.174,300
Mar 14, 201925.4325.4725.3325.3325.259,100
Mar 13, 201925.6225.6725.5625.6125.5230,300
Mar 12, 201925.5425.5425.4625.4625.3713,300
Mar 11, 201925.4925.5525.4825.5525.469,300
Mar 08, 201925.0925.1125.0025.1125.036,700
Mar 07, 201925.4425.4525.2125.2825.204,800
Mar 06, 201925.9125.9125.5825.5825.495,000
Mar 05, 201926.1126.1525.9825.9825.896,500
Mar 04, 201926.6026.6026.1126.1726.095,400
Mar 01, 201926.7326.7626.4226.6226.537,100
Feb 28, 201926.3926.4626.3826.4326.348,800
Feb 27, 201926.2326.5026.2326.5026.4111,300
Feb 26, 201926.3826.6226.3826.4026.3112,200
Feb 25, 201926.6626.6626.5126.5126.4215,800
Feb 22, 201926.3026.4426.3026.4326.343,500
Feb 21, 201926.7426.7426.3726.4526.365,100
Feb 20, 201926.4426.7026.4426.6926.6013,300
Feb 19, 201926.3426.6726.3426.6226.539,400
Feb 15, 201926.3426.4626.3426.4526.362,500
Feb 14, 201926.0326.2226.0326.1826.0915,200
Feb 13, 201925.8826.1225.8826.0225.933,700
Feb 12, 201925.8225.9525.8225.9525.8658,500
Feb 11, 201925.4625.5925.4625.5925.503,200
Feb 08, 201925.3825.3825.2425.3025.214,900
Feb 07, 201925.6225.6525.2625.4125.3214,500
Feb 06, 201925.7625.8425.7125.7425.6512,400
Feb 05, 201925.7825.9125.7525.8925.8014,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...