Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)

Last Price31.70

Change+0.17 (0.54%)

NASDAQ · Last Trade: Oct 2nd, 1:22 AM EDT

Historical Prices For Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	31.55	31.78	31.41	31.70	7,887	31.70
9/30/2026	32.10	32.10	31.44	31.53	23,081	31.53
9/29/2026	31.91	32.05	31.81	32.04	8,708	32.04
9/28/2026	31.86	32.25	31.86	32.15	29,540	32.15
9/25/2026	32.53	32.54	32.19	32.22	39,758	32.22
9/24/2026	32.37	32.48	32.36	32.48	6,707	32.48
9/23/2026	32.70	32.70	32.35	32.38	55,523	32.38
9/22/2026	32.77	32.77	32.53	32.68	5,410	32.68
9/21/2026	32.40	32.61	32.40	32.61	2,208	32.61
9/18/2026	32.37	32.37	32.28	32.33	1,566	32.33
9/17/2026	32.82	32.82	32.65	32.66	3,082	32.66
9/16/2026	32.78	32.92	32.48	32.65	47,786	32.65
9/15/2026	32.48	32.73	32.48	32.73	5,826	32.73
9/14/2026	32.56	32.71	32.50	32.53	3,226	32.53
9/11/2026	32.62	32.72	32.62	32.70	15,714	32.70
9/10/2026	32.45	32.51	32.36	32.36	54,585	32.36
9/09/2026	32.58	32.58	32.56	32.57	1,899	32.57
9/08/2026	32.99	33.19	32.76	32.79	4,926	32.79
9/04/2026	33.03	33.08	33.03	33.08	1,679	33.08
9/03/2026	33.37	33.37	33.13	33.23	2,378	33.23
9/02/2026	32.98	33.27	32.98	33.19	4,937	33.17
9/01/2026	33.08	33.08	32.85	32.89	90,167	32.87
8/31/2026	33.31	33.31	33.14	33.22	1,634	33.20
8/28/2026	33.70	33.70	33.32	33.32	964	33.30
8/27/2026	33.48	33.69	33.47	33.68	5,100	33.65
8/26/2026	33.20	33.41	33.20	33.34	13,843	33.32
8/25/2026	33.48	33.48	33.26	33.35	7,590	33.33
8/24/2026	33.61	33.61	33.33	33.37	12,739	33.35
8/21/2026	33.73	33.73	33.40	33.62	2,682	33.59
8/20/2026	33.59	33.67	33.48	33.48	6,897	33.46
8/19/2026	34.03	34.03	33.78	33.78	4,718	33.76
8/18/2026	34.09	34.09	33.75	33.75	11,689	33.73
8/17/2026	34.11	34.17	34.11	34.12	12,760	34.10
8/14/2026	34.24	34.24	34.23	34.23	2,058	34.21
8/13/2026	34.03	34.05	33.86	34.03	6,138	34.01
8/12/2026	34.09	34.09	33.81	33.87	12,937	33.85
8/11/2026	34.27	34.39	33.98	33.98	11,168	33.96
8/10/2026	34.45	34.45	34.26	34.26	9,251	34.24
8/07/2026	34.29	34.43	34.29	34.41	14,529	34.38
8/06/2026	34.07	34.23	33.93	33.93	5,076	33.91
8/05/2026	34.66	34.66	34.15	34.15	47,703	34.12
8/04/2026	33.92	34.76	33.92	34.73	10,846	34.71
8/03/2026	33.51	34.00	33.51	33.96	423,530	33.94
7/31/2026	33.52	33.52	33.50	33.50	902	33.48
7/30/2026	33.13	33.52	33.13	33.52	8,751	33.50
7/29/2026	33.33	33.41	33.15	33.18	4,391	33.16
7/28/2026	33.16	33.39	33.15	33.37	4,289	33.34
7/27/2026	33.28	33.28	33.02	33.17	3,983	33.15
7/24/2026	33.23	33.23	32.86	32.86	12,362	32.84
7/23/2026	32.95	33.02	32.88	32.94	6,525	32.92
7/22/2026	33.41	33.41	33.06	33.06	15,697	33.03
7/21/2026	33.24	33.43	33.24	33.43	2,793	33.41
7/20/2026	33.32	33.32	33.10	33.10	600	33.08
7/17/2026	32.88	33.25	32.88	33.25	1,756	33.23
7/16/2026	33.45	33.45	33.26	33.30	19,655	33.27
7/15/2026	33.40	33.40	33.20	33.31	5,972	33.29
7/14/2026	33.23	33.23	33.17	33.20	1,808	33.18
7/13/2026	33.34	33.34	33.14	33.19	2,155	33.17
7/10/2026	33.45	33.45	33.31	33.38	2,778	33.36
7/09/2026	33.36	33.56	33.36	33.56	41,227	33.53
7/08/2026	33.34	33.34	33.21	33.25	2,169	33.23
7/07/2026	33.78	33.78	33.37	33.49	28,988	33.47
7/06/2026	33.60	33.93	33.60	33.75	46,966	33.73
7/02/2026	34.00	34.00	33.38	33.57	46,969	33.55