Pacer US Small Cap Cash C... (CALF)
33.30
-1.95 (-5.53%)
At close: Apr 10, 2025, 11:24 AM
PCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 31.64 | 35.62 | 31.59 | 35.25 | 3.25 | 10.16% | 2,957,611 |
| Apr 8, 2025 | 34.09 | 34.34 | 31.50 | 32.00 | -1.02 | -3.09% | 4,739,704 |
| Apr 7, 2025 | 32.08 | 34.54 | 31.59 | 33.02 | -0.37 | -1.11% | 5,093,617 |
| Apr 4, 2025 | 33.63 | 34.06 | 32.48 | 33.39 | -1.74 | -4.95% | 7,802,729 |
| Apr 3, 2025 | 36.40 | 36.64 | 35.12 | 35.13 | -3.18 | -8.30% | 5,061,235 |
| Apr 2, 2025 | 37.30 | 38.36 | 37.28 | 38.31 | 0.57 | 1.51% | 2,298,717 |
| Apr 1, 2025 | 37.41 | 37.93 | 37.08 | 37.74 | 0.24 | 0.64% | 2,736,516 |
| Mar 31, 2025 | 36.95 | 37.66 | 36.63 | 37.50 | 0.08 | 0.21% | 2,166,630 |
| Mar 28, 2025 | 38.15 | 38.21 | 37.23 | 37.42 | -0.78 | -2.04% | 2,189,200 |
| Mar 27, 2025 | 38.46 | 38.53 | 38.10 | 38.20 | -0.38 | -0.98% | 1,543,900 |
| Mar 26, 2025 | 38.75 | 38.93 | 38.37 | 38.58 | -0.17 | -0.44% | 1,653,854 |
| Mar 25, 2025 | 38.89 | 39.06 | 38.64 | 38.75 | -0.15 | -0.39% | 2,348,400 |
| Mar 24, 2025 | 38.41 | 38.93 | 38.35 | 38.90 | 0.92 | 2.42% | 2,619,035 |
| Mar 21, 2025 | 37.75 | 38.12 | 37.61 | 37.98 | -0.21 | -0.55% | 2,597,600 |
| Mar 20, 2025 | 38.04 | 38.58 | 37.91 | 38.19 | -0.18 | -0.47% | 1,986,600 |
| Mar 19, 2025 | 37.77 | 38.51 | 37.76 | 38.37 | 0.63 | 1.67% | 2,356,423 |
| Mar 18, 2025 | 37.66 | 37.81 | 37.49 | 37.74 | -0.08 | -0.21% | 2,692,094 |
| Mar 17, 2025 | 37.35 | 37.90 | 37.25 | 37.82 | 0.46 | 1.23% | 2,569,115 |
| Mar 14, 2025 | 36.95 | 37.42 | 36.74 | 37.36 | 0.72 | 1.97% | 2,630,800 |
| Mar 13, 2025 | 37.20 | 37.41 | 36.38 | 36.64 | -0.52 | -1.40% | 3,393,244 |
| Mar 12, 2025 | 37.96 | 37.96 | 37.07 | 37.16 | -0.52 | -1.38% | 4,810,649 |
| Mar 11, 2025 | 37.87 | 38.11 | 37.39 | 37.68 | -0.09 | -0.24% | 3,924,035 |
| Mar 10, 2025 | 37.88 | 38.34 | 37.45 | 37.77 | -0.34 | -0.89% | 3,840,200 |
| Mar 7, 2025 | 37.79 | 38.35 | 37.69 | 38.11 | 0.33 | 0.87% | 2,756,125 |
| Mar 6, 2025 | 37.43 | 38.01 | 37.31 | 37.78 | -0.15 | -0.40% | 3,187,200 |
| Mar 5, 2025 | 37.79 | 37.99 | 37.27 | 37.93 | 0.23 | 0.61% | 3,939,048 |
| Mar 4, 2025 | 37.70 | 38.31 | 37.29 | 37.70 | -0.39 | -1.02% | 5,921,710 |
| Mar 3, 2025 | 39.58 | 39.77 | 37.89 | 38.09 | -1.39 | -3.52% | 5,482,211 |
| Feb 28, 2025 | 39.43 | 39.69 | 38.99 | 39.48 | 0.17 | 0.43% | 2,133,600 |
| Feb 27, 2025 | 40.05 | 40.08 | 39.27 | 39.31 | -0.63 | -1.58% | 3,023,937 |
| Feb 26, 2025 | 40.53 | 40.82 | 39.84 | 39.94 | -0.46 | -1.14% | 3,006,737 |
| Feb 25, 2025 | 40.77 | 40.98 | 40.20 | 40.40 | -0.49 | -1.20% | 3,563,200 |
| Feb 24, 2025 | 41.22 | 41.26 | 40.84 | 40.89 | -0.15 | -0.37% | 2,066,933 |
| Feb 21, 2025 | 42.32 | 42.49 | 40.96 | 41.04 | -0.99 | -2.36% | 2,846,000 |
| Feb 20, 2025 | 42.12 | 42.26 | 41.81 | 42.03 | -0.19 | -0.45% | 1,847,837 |
| Feb 19, 2025 | 42.38 | 42.49 | 42.14 | 42.22 | -0.50 | -1.17% | 1,988,131 |
| Feb 18, 2025 | 42.67 | 42.75 | 42.39 | 42.72 | 0.16 | 0.38% | 1,734,183 |
| Feb 14, 2025 | 43.05 | 43.33 | 42.50 | 42.56 | -0.33 | -0.77% | 1,512,000 |
| Feb 13, 2025 | 42.60 | 42.95 | 42.36 | 42.89 | 0.53 | 1.25% | 1,462,901 |
| Feb 12, 2025 | 42.57 | 42.71 | 42.33 | 42.36 | -0.76 | -1.76% | 1,439,810 |
| Feb 11, 2025 | 42.65 | 43.28 | 42.53 | 43.12 | 0.22 | 0.51% | 2,238,076 |
| Feb 10, 2025 | 42.75 | 42.99 | 42.62 | 42.90 | 0.46 | 1.08% | 1,337,955 |
| Feb 7, 2025 | 43.04 | 43.11 | 42.42 | 42.44 | -0.57 | -1.33% | 2,038,200 |
| Feb 6, 2025 | 43.78 | 44.00 | 42.91 | 43.01 | -0.63 | -1.44% | 3,101,000 |
| Feb 5, 2025 | 43.71 | 43.78 | 43.39 | 43.64 | 0.03 | 0.07% | 1,467,955 |
| Feb 4, 2025 | 43.13 | 43.72 | 43.04 | 43.61 | 0.42 | 0.97% | 1,456,537 |
| Feb 3, 2025 | 43.19 | 43.77 | 42.91 | 43.19 | -0.92 | -2.09% | 1,634,300 |
| Jan 31, 2025 | 44.98 | 44.98 | 43.93 | 44.11 | -0.95 | -2.11% | 1,623,018 |
| Jan 30, 2025 | 45.17 | 45.37 | 44.77 | 45.06 | 0.19 | 0.42% | 1,288,500 |
| Jan 29, 2025 | 44.85 | 45.16 | 44.66 | 44.87 | -0.04 | -0.09% | 2,227,538 |