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%
CALF — Pacer US Small Cap Cash Cows ETF
Cboe BZXPacer US Small Cap Cash Cows ETF
$53.85
-0.12(-0.22%)
- O
- 54.20
- H
- 54.20
- L
- 53.71
- V
- 447.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.85
Period Return+56.22%
Period High$58.34
Period Low$34.03
Avg Daily Volume936.5K
Total Trading Days365
CALF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.20 | $54.20 | $53.71 | $53.85 | $-0.12 | -0.22% | 447,291 | $53.94 | $53.71 $54.20 |
| Oct 1, 2026 | $53.56 | $54.14 | $53.39 | $53.97 | +$0.69 | +1.30% | 1,054,065 | $53.90 | $53.39 $54.14 |
| Sep 30, 2026 | $53.65 | $53.85 | $53.28 | $53.28 | $-0.16 | -0.30% | 311,674 | $53.63 | $53.28 $53.85 |
| Sep 29, 2026 | $53.54 | $53.57 | $53.11 | $53.44 | $-0.17 | -0.32% | 345,348 | $53.31 | $53.11 $53.57 |
| Sep 28, 2026 | $53.81 | $53.86 | $53.39 | $53.61 | $-0.51 | -0.94% | 337,797 | $53.63 | $53.39 $53.86 |
| Sep 25, 2026 | $53.90 | $54.23 | $53.75 | $54.12 | +$0.18 | +0.33% | 936,677 | $54.08 | $53.75 $54.23 |
| Sep 24, 2026 | $54.29 | $54.44 | $53.83 | $53.94 | $-0.28 | -0.52% | 475,953 | $54.04 | $53.83 $54.44 |
| Sep 23, 2026 | $54.88 | $54.90 | $54.21 | $54.22 | $-0.59 | -1.08% | 398,665 | $54.44 | $54.21 $54.90 |
| Sep 22, 2026 | $55.43 | $55.59 | $54.75 | $54.81 | $-0.27 | -0.49% | 1,242,435 | $54.91 | $54.75 $55.59 |
| Sep 21, 2026 | $55.38 | $55.48 | $55.07 | $55.08 | $-0.18 | -0.33% | 1,221,430 | $55.21 | $55.07 $55.48 |
| Sep 18, 2026 | $56.00 | $56.00 | $55.26 | $55.26 | $-0.84 | -1.50% | 504,717 | $55.43 | $55.26 $56.00 |
| Sep 17, 2026 | $56.38 | $56.38 | $55.96 | $56.10 | +$0.09 | +0.16% | 402,545 | $56.13 | $55.96 $56.38 |
| Sep 16, 2026 | $56.52 | $56.60 | $55.69 | $56.01 | $-0.68 | -1.20% | 422,164 | $56.28 | $55.69 $56.60 |
| Sep 15, 2026 | $56.43 | $56.96 | $56.24 | $56.69 | +$0.04 | +0.06% | 457,834 | $56.62 | $56.24 $56.96 |
| Sep 14, 2026 | $56.26 | $56.87 | $56.23 | $56.66 | +$0.72 | +1.28% | 358,150 | $56.63 | $56.23 $56.87 |
| Sep 11, 2026 | $55.78 | $56.08 | $55.72 | $55.94 | +$0.40 | +0.72% | 571,138 | $55.91 | $55.72 $56.08 |
| Sep 10, 2026 | $55.47 | $55.82 | $55.35 | $55.54 | $-0.16 | -0.29% | 414,422 | $55.59 | $55.35 $55.82 |
| Sep 9, 2026 | $56.16 | $56.16 | $55.66 | $55.70 | $-0.41 | -0.73% | 538,537 | $55.80 | $55.66 $56.16 |
| Sep 8, 2026 | $57.23 | $57.25 | $56.10 | $56.11 | $-1.32 | -2.30% | 1,039,650 | $56.27 | $56.10 $57.25 |
| Sep 4, 2026 | $57.58 | $57.62 | $57.01 | $57.43 | $-0.42 | -0.73% | 941,844 | $57.45 | $57.01 $57.62 |
| Sep 3, 2026 | $58.02 | $58.34 | $57.63 | $57.85 | +$0.06 | +0.10% | 922,606 | $57.93 | $57.63 $58.34 |
| Sep 2, 2026 | $57.37 | $58.01 | $57.37 | $57.79 | +$0.50 | +0.87% | 760,403 | $57.79 | $57.37 $58.01 |
| Sep 1, 2026 | $57.42 | $57.74 | $57.14 | $57.29 | $-0.29 | -0.50% | 872,923 | $57.30 | $57.14 $57.74 |
| Aug 31, 2026 | $57.87 | $57.89 | $57.46 | $57.58 | $-0.26 | -0.45% | 664,107 | $57.59 | $57.46 $57.89 |
| Aug 28, 2026 | $57.92 | $58.33 | $57.75 | $57.84 | +$0.14 | +0.24% | 392,743 | $57.93 | $57.75 $58.33 |
| Aug 27, 2026 | $57.31 | $57.78 | $57.26 | $57.70 | +$0.27 | +0.47% | 828,192 | $57.67 | $57.26 $57.78 |
| Aug 26, 2026 | $57.16 | $57.69 | $57.16 | $57.43 | $-0.08 | -0.14% | 829,976 | $57.48 | $57.16 $57.69 |
| Aug 25, 2026 | $57.83 | $57.83 | $57.45 | $57.51 | $-0.41 | -0.71% | 1,123,546 | $57.53 | $57.45 $57.83 |
| Aug 24, 2026 | $57.71 | $58.11 | $57.70 | $57.92 | +$0.12 | +0.21% | 350,821 | $57.89 | $57.70 $58.11 |
| Aug 21, 2026 | $57.47 | $57.89 | $57.30 | $57.80 | +$0.50 | +0.87% | 447,750 | $57.69 | $57.30 $57.89 |