Pacer US Small Cap Cash Cows 100 (CALF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.407516413856 | 44.17 | 44.4 | 43.48 | 2365904 | 44.09925492 | SP |
| 4 | -2.09 | -4.53559027778 | 46.08 | 47.02 | 43.48 | 1786335 | 45.08588397 | SP |
| 12 | -5.32 | -10.7888866356 | 49.31 | 49.35 | 43.48 | 1890405 | 46.26307957 | SP |
| 26 | -4.1 | -8.52568101476 | 48.09 | 49.375 | 43.48 | 2225312 | 47.07900966 | SP |
| 52 | 4.72 | 12.0193531958 | 39.27 | 49.375 | 38.67 | 1627669 | 45.63041762 | SP |
| 156 | 1.28 | 2.99695621634 | 42.71 | 49.375 | 31.93 | 722421 | 43.88698291 | SP |
| 260 | 20.63 | 88.3133561644 | 23.36 | 49.375 | 14.99 | 446070 | 43.60126732 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 43.99 | 0.13 | 0.30 | 43.99 | 43.995 | 43.48 | 2027863 |
| 1718922600 | 43.86 | -0.4 | -0.90 | 44.1 | 44.4 | 43.81 | 2176899 |
| 1718749800 | 44.26 | 0.04 | 0.09 | 44.23 | 44.387 | 44.075 | 2397759 |
| 1718663400 | 44.22 | 0.37 | 0.84 | 43.75 | 44.25 | 43.57 | 3659466 |
| 1718404200 | 43.85 | -0.78 | -1.75 | 44.17 | 44.17 | 43.6801 | 1229491 |
| 1718317800 | 44.63 | -0.53 | -1.17 | 45.04 | 45.04 | 44.22 | 1700605 |
| 1718231400 | 45.16 | 0.47 | 1.05 | 45.7 | 46.13 | 45.055 | 1935822 |
| 1718145000 | 44.69 | -0.26 | -0.58 | 44.77 | 44.78 | 44.28 | 1694853 |
| 1718058600 | 44.95 | -0.05 | -0.11 | 44.7 | 44.95 | 44.37 | 1861924 |
| 1717799400 | 45 | -0.31 | -0.68 | 45.03 | 45.2183 | 44.71 | 1811803 |
| 1717713000 | 45.31 | -0.34 | -0.74 | 45.48 | 45.49 | 45.15 | 1131701 |
| 1717626600 | 45.65 | 0.35 | 0.77 | 45.63 | 45.7 | 45.1 | 2284571 |
| 1717540200 | 45.3 | -1.19 | -2.56 | 46.13 | 46.16 | 45.18 | 1639111 |
| 1717453800 | 46.49 | -0.14 | -0.30 | 46.9 | 47.02 | 46.2 | 1968005 |
| 1717194600 | 46.63 | 0.67 | 1.46 | 46.17 | 46.63 | 45.9621 | 1060603 |
| 1717108200 | 45.96 | 0.41 | 0.90 | 45.75 | 46.15 | 45.65 | 1376957 |
| 1717021800 | 45.55 | -0.62 | -1.34 | 45.84 | 45.85 | 45.485 | 2003238 |
| 1716935400 | 46.17 | -0.17 | -0.37 | 46.39 | 46.64 | 46.0337 | 970123 |
| 1716589800 | 46.34 | 0.53 | 1.16 | 46.08 | 46.34 | 45.96 | 1251095 |
| 1716503400 | 45.81 | -0.39 | -0.84 | 46.31 | 46.35 | 45.56 | 1221121 |
| 1716417000 | 46.2 | -0.49 | -1.05 | 46.53 | 46.57 | 45.94 | 1846763 |
| 1716330600 | 46.69 | 0.25 | 0.54 | 46.39 | 46.69 | 46.275 | 1084745 |
| 1716244200 | 46.44 | 0.09 | 0.19 | 46.41 | 46.71 | 46.3 | 984564 |
| 1715985000 | 46.35 | -0.41 | -0.88 | 46.61 | 46.71 | 46.24 | 1527412 |
| 1715898600 | 46.76 | -0.28 | -0.60 | 47.06 | 47.06 | 46.64 | 1843076 |
| 1715812200 | 47.04 | 0.18 | 0.38 | 47.29 | 47.29 | 46.73 | 1437128 |
| 1715725800 | 46.86 | 0.35 | 0.75 | 46.97 | 47.25 | 46.685 | 1600973 |
| 1715639400 | 46.51 | 0.03 | 0.06 | 46.79 | 47.0299 | 46.47 | 1594294 |
| 1715380200 | 46.48 | -0.42 | -0.90 | 46.9 | 46.95 | 46.26 | 1419904 |
| 1715293800 | 46.9 | 0.52 | 1.12 | 46.38 | 46.935 | 46.21 | 1310833 |
| 1715207400 | 46.38 | -0.21 | -0.45 | 46.37 | 46.41 | 46.12 | 1451772 |
| 1715121000 | 46.59 | 0.01 | 0.02 | 46.74 | 47.05 | 46.565 | 1961247 |
| 1715034600 | 46.58 | 0.21 | 0.45 | 46.565 | 46.94 | 46.53 | 2647366 |
| 1714775400 | 46.37 | 0.06 | 0.13 | 47.03 | 47.1 | 46.2245 | 2202242 |
| 1714689000 | 46.31 | 0.7 | 1.53 | 46.19 | 46.35 | 45.69 | 2122959 |
| 1714602600 | 45.61 | -0.25 | -0.55 | 46.02 | 46.445 | 45.43 | 1872518 |
| 1714516200 | 45.86 | -1.32 | -2.80 | 46.83 | 46.83 | 45.83 | 1807878 |
| 1714429800 | 47.18 | 0.33 | 0.70 | 47.07 | 47.2862 | 46.91 | 1217464 |
| 1714170600 | 46.85 | 0.41 | 0.88 | 46.72 | 47.09 | 46.616 | 1755956 |
| 1714084200 | 46.44 | -0.3 | -0.64 | 46.23 | 46.489 | 45.72 | 3395583 |
| 1713997800 | 46.74 | -0.5 | -1.06 | 47.23 | 47.3298 | 46.5144 | 1826577 |
| 1713911400 | 47.24 | 1.15 | 2.50 | 46.14 | 47.435 | 45.96 | 1899072 |
| 1713825000 | 46.09 | 0.29 | 0.63 | 46.02 | 46.44 | 45.67 | 1663148 |
| 1713565800 | 45.8 | 0.42 | 0.93 | 45.22 | 45.92 | 45.17 | 1894640 |
| 1713479400 | 45.38 | -0.12 | -0.26 | 45.77 | 46.085 | 45.2 | 3653772 |
| 1713393000 | 45.5 | -0.57 | -1.24 | 46.42 | 46.42 | 45.47 | 2883054 |
| 1713306600 | 46.07 | -0.11 | -0.24 | 46.04 | 46.16 | 45.5 | 2063902 |
| 1713220200 | 46.18 | -0.35 | -0.75 | 46.84 | 47.02 | 45.985 | 1988139 |
| 1712961000 | 46.53 | -0.77 | -1.63 | 47.14 | 47.3 | 46.3 | 1943816 |
| 1712874600 | 47.3 | 0.18 | 0.38 | 47.37 | 47.38 | 46.93 | 2147083 |
| 1712788200 | 47.12 | -1.25 | -2.58 | 47.44 | 47.64 | 46.853 | 2803151 |
| 1712701800 | 48.37 | -0.05 | -0.10 | 48.68 | 48.73 | 47.9299 | 1692092 |
| 1712615400 | 48.42 | 0.12 | 0.25 | 48.58 | 48.7 | 48.31 | 1493084 |
| 1712356200 | 48.3 | 0.24 | 0.50 | 48.04 | 48.52 | 47.99 | 2048183 |
| 1712269800 | 48.06 | -0.46 | -0.95 | 48.88 | 49.05 | 47.87 | 2665976 |
| 1712183400 | 48.52 | 0.65 | 1.36 | 47.83 | 48.56 | 47.83 | 2530495 |
| 1712097000 | 47.87 | -0.96 | -1.97 | 48.32 | 48.5 | 47.56 | 2342349 |
| 1712010600 | 48.83 | -0.33 | -0.67 | 49.31 | 49.35 | 48.75 | 1754729 |
| 1711665000 | 49.16 | 0.23 | 0.47 | 48.95 | 49.375 | 48.93 | 2512738 |
| 1711578600 | 48.93 | 0.97 | 2.02 | 48.36 | 48.93 | 48.3 | 2341545 |
| 1711492200 | 47.96 | -0.21 | -0.44 | 48.39 | 48.465 | 47.93 | 1811994 |
| 1711405800 | 48.17 | -0.03 | -0.06 | 48.28 | 48.63 | 48.16 | 1607065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
