MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAFG — Pacer US Small Cap Cash Cows Growth Leaders ETF
NasdaqPacer US Small Cap Cash Cows Growth Leaders ETF
$31.88
+0.18(+0.58%)
- O
- 32.02
- H
- 32.06
- L
- 31.84
- V
- 17.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.88
Period Return+43.86%
Period High$34.76
Period Low$21.92
Avg Daily Volume7.2K
Total Trading Days365
CAFG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.02 | $32.06 | $31.84 | $31.88 | +$0.18 | +0.58% | 17,986 | $31.95 | $31.84 $32.06 |
| Oct 1, 2026 | $31.55 | $31.78 | $31.41 | $31.70 | +$0.17 | +0.54% | 7,887 | $31.62 | $31.41 $31.78 |
| Sep 30, 2026 | $32.10 | $32.10 | $31.44 | $31.53 | $-0.52 | -1.61% | 23,081 | $31.90 | $31.44 $32.10 |
| Sep 29, 2026 | $31.91 | $32.05 | $31.81 | $32.04 | $-0.11 | -0.33% | 8,708 | $31.90 | $31.81 $32.05 |
| Sep 28, 2026 | $31.86 | $32.25 | $31.86 | $32.15 | $-0.07 | -0.22% | 29,541 | $32.03 | $31.86 $32.25 |
| Sep 25, 2026 | $32.53 | $32.54 | $32.19 | $32.22 | $-0.26 | -0.81% | 39,758 | $32.47 | $32.19 $32.54 |
| Sep 24, 2026 | $32.37 | $32.48 | $32.36 | $32.48 | +$0.10 | +0.31% | 6,707 | $32.39 | $32.36 $32.48 |
| Sep 23, 2026 | $32.70 | $32.70 | $32.35 | $32.38 | $-0.30 | -0.91% | 55,523 | $32.46 | $32.35 $32.70 |
| Sep 22, 2026 | $32.77 | $32.77 | $32.53 | $32.68 | +$0.07 | +0.22% | 5,410 | $32.66 | $32.53 $32.77 |
| Sep 21, 2026 | $32.40 | $32.61 | $32.40 | $32.61 | +$0.28 | +0.87% | 2,208 | $32.54 | $32.40 $32.61 |
| Sep 18, 2026 | $32.37 | $32.37 | $32.28 | $32.33 | $-0.34 | -1.03% | 1,566 | $32.34 | $32.28 $32.37 |
| Sep 17, 2026 | $32.82 | $32.82 | $32.65 | $32.67 | +$0.01 | +0.04% | 3,082 | $32.74 | $32.65 $32.82 |
| Sep 16, 2026 | $32.78 | $32.92 | $32.48 | $32.65 | $-0.07 | -0.22% | 47,786 | $32.85 | $32.48 $32.92 |
| Sep 15, 2026 | $32.48 | $32.73 | $32.48 | $32.73 | +$0.20 | +0.61% | 5,826 | $32.65 | $32.48 $32.73 |
| Sep 14, 2026 | $32.56 | $32.71 | $32.50 | $32.53 | $-0.17 | -0.51% | 3,226 | $32.63 | $32.50 $32.71 |
| Sep 11, 2026 | $32.62 | $32.72 | $32.62 | $32.70 | +$0.33 | +1.03% | 15,714 | $32.71 | $32.62 $32.72 |
| Sep 10, 2026 | $32.45 | $32.51 | $32.36 | $32.36 | $-0.21 | -0.65% | 54,585 | $32.43 | $32.36 $32.51 |
| Sep 9, 2026 | $32.58 | $32.58 | $32.57 | $32.57 | $-0.21 | -0.65% | 1,899 | $32.65 | $32.57 $32.58 |
| Sep 8, 2026 | $32.99 | $33.19 | $32.76 | $32.79 | $-0.30 | -0.90% | 4,927 | $32.83 | $32.76 $33.19 |
| Sep 4, 2026 | $33.03 | $33.08 | $33.03 | $33.08 | $-0.14 | -0.43% | 1,679 | $33.05 | $33.03 $33.08 |
| Sep 3, 2026 | $33.37 | $33.37 | $33.13 | $33.23 | +$0.03 | +0.10% | 2,379 | $33.26 | $33.13 $33.37 |
| Sep 2, 2026 | $32.98 | $33.27 | $32.98 | $33.19 | +$0.30 | +0.91% | 4,937 | $33.16 | $32.98 $33.27 |
| Sep 1, 2026 | $33.08 | $33.08 | $32.85 | $32.89 | $-0.33 | -0.99% | 90,167 | $32.89 | $32.85 $33.08 |
| Aug 31, 2026 | $33.31 | $33.31 | $33.14 | $33.22 | $-0.10 | -0.29% | 1,634 | $33.22 | $33.14 $33.31 |
| Aug 28, 2026 | $33.70 | $33.70 | $33.32 | $33.32 | $-0.36 | -1.06% | 964 | $33.44 | $33.32 $33.70 |
| Aug 27, 2026 | $33.48 | $33.69 | $33.47 | $33.68 | +$0.33 | +0.99% | 5,100 | $33.64 | $33.47 $33.69 |
| Aug 26, 2026 | $33.20 | $33.41 | $33.20 | $33.34 | $-0.01 | -0.03% | 13,843 | $33.36 | $33.20 $33.41 |
| Aug 25, 2026 | $33.48 | $33.48 | $33.26 | $33.35 | $-0.02 | -0.06% | 7,590 | $33.33 | $33.26 $33.48 |
| Aug 24, 2026 | $33.61 | $33.61 | $33.33 | $33.37 | $-0.25 | -0.73% | 12,739 | $33.41 | $33.33 $33.61 |
| Aug 21, 2026 | $33.73 | $33.73 | $33.40 | $33.62 | +$0.14 | +0.41% | 2,681 | $33.59 | $33.40 $33.73 |