Pacer US Small Cap Cash Cows 100 ETF (CALF)

CALF
🏛️ 美国 →
44.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 43.72 44.19 43.64 44.13 0.7M
2025-09-25 43.78 43.93 43.43 43.62 0.7M
2025-09-24 44.18 44.38 44.03 44.09 0.6M
2025-09-23 44.10 44.58 43.97 44.02 0.9M
2025-09-22 43.74 44.07 43.69 43.94 0.6M
2025-09-19 44.33 44.33 43.79 43.89 0.6M
2025-09-18 44.04 44.35 43.84 44.24 0.7M
2025-09-17 43.78 44.65 43.50 43.75 0.9M
2025-09-16 43.63 43.74 43.37 43.68 0.8M
2025-09-15 43.75 43.81 43.50 43.58 0.6M
2025-09-12 44.05 44.09 43.52 43.55 0.6M
2025-09-11 43.46 44.14 43.40 44.11 1.2M
2025-09-10 43.51 43.52 43.12 43.46 0.9M
2025-09-09 43.77 43.82 43.38 43.43 1.1M
2025-09-08 43.84 43.85 43.39 43.81 1.0M
2025-09-05 43.69 44.12 43.47 43.77 0.8M
2025-09-04 43.17 43.66 43.00 43.63 1.1M
2025-09-03 43.46 43.88 43.20 43.29 0.8M
2025-09-02 43.00 43.52 42.99 43.49 1.0M
2025-08-29 43.31 43.55 43.16 43.31 0.7M
2025-08-28 43.44 43.44 42.98 43.31 1.1M
2025-08-27 42.99 43.42 42.91 43.34 0.9M
2025-08-26 43.15 43.31 42.96 43.03 0.8M
2025-08-25 43.27 43.39 43.18 43.18 0.7M
2025-08-22 42.18 43.52 42.18 43.39 1.1M
2025-08-21 41.75 42.10 41.63 42.02 0.8M
2025-08-20 42.08 42.23 41.76 41.94 1.0M
2025-08-19 42.12 42.67 42.01 42.14 2.0M
2025-08-18 41.97 42.21 41.90 42.09 0.8M
2025-08-15 42.01 42.14 41.81 41.96 0.9M
2025-08-14 41.85 42.06 41.63 42.01 2.4M
2025-08-13 41.43 42.36 41.24 42.34 0.9M
2025-08-12 40.46 41.37 40.43 41.34 1.4M
2025-08-11 40.49 40.80 40.19 40.24 0.9M
2025-08-08 40.37 40.46 40.17 40.33 1.2M
2025-08-07 40.42 40.51 39.85 40.08 1.1M
2025-08-06 40.28 40.30 40.04 40.13 1.0M
2025-08-05 40.23 40.32 39.88 40.22 0.9M
2025-08-04 39.60 40.07 39.51 40.02 1.1M
2025-08-01 39.75 39.75 38.95 39.37 1.2M
2025-07-31 40.62 40.76 40.08 40.20 1.3M
2025-07-30 41.35 41.35 40.56 40.83 1.1M
2025-07-29 41.73 41.73 41.13 41.26 0.9M
2025-07-28 41.72 41.81 41.49 41.53 0.8M
2025-07-25 41.62 41.67 41.28 41.55 0.7M
2025-07-24 41.84 41.97 41.44 41.44 0.9M
2025-07-23 41.53 42.00 41.53 41.95 1.1M
2025-07-22 40.64 41.37 40.60 41.27 1.3M
2025-07-21 40.77 40.93 40.50 40.53 1.1M
2025-07-18 41.02 41.10 40.49 40.62 1.6M
2025-07-17 40.44 40.89 40.43 40.83 1.5M
2025-07-16 40.49 40.58 39.92 40.43 1.7M
2025-07-15 41.26 41.34 40.34 40.34 1.6M
2025-07-14 41.15 41.21 40.86 41.13 1.0M
2025-07-11 41.43 41.53 41.18 41.25 1.0M
2025-07-10 41.29 41.99 41.24 41.73 1.1M
2025-07-09 41.44 41.47 41.00 41.31 1.5M
2025-07-08 40.96 41.56 40.91 41.34 1.2M
2025-07-07 41.18 41.50 40.62 40.84 1.5M
2025-07-03 41.28 41.56 41.28 41.41 1.0M
2025-07-02 40.79 41.23 40.67 41.20 1.7M
2025-07-01 39.71 41.25 39.60 40.76 1.8M
2025-06-30 40.02 40.02 39.73 39.82 1.0M
2025-06-27 39.88 40.09 39.55 39.86 0.9M
2025-06-26 39.47 39.81 39.42 39.78 1.0M
2025-06-25 39.81 39.81 39.26 39.34 1.2M
2025-06-24 39.70 39.94 39.54 39.83 1.0M
2025-06-23 39.54 39.59 38.98 39.45 1.0M
2025-06-20 39.81 39.81 39.29 39.43 1.0M
2025-06-18 39.49 39.85 39.37 39.47 1.2M
2025-06-17 39.46 39.78 39.39 39.43 1.6M
2025-06-16 39.52 39.78 39.40 39.70 1.5M
2025-06-13 39.36 39.60 39.04 39.20 1.5M
2025-06-12 39.54 39.70 39.30 39.63 1.6M
2025-06-11 40.06 40.12 39.62 39.78 1.9M
2025-06-10 39.81 40.03 39.71 39.87 1.7M
2025-06-09 39.70 39.89 39.59 39.65 1.4M
2025-06-06 39.25 39.46 39.18 39.42 1.2M
2025-06-05 38.88 39.10 38.64 38.82 1.7M
2025-06-04 39.15 39.32 38.90 38.92 1.2M
2025-06-03 38.54 39.19 38.24 39.12 2.0M
2025-06-02 38.49 38.53 37.98 38.43 1.6M
2025-05-30 38.48 38.64 38.20 38.45 1.7M
2025-05-29 39.02 39.02 38.43 38.77 1.5M
2025-05-28 39.13 39.22 38.67 38.71 1.1M
2025-05-27 38.59 39.06 38.33 39.05 1.4M
2025-05-23 37.60 38.20 37.41 38.07 1.4M
2025-05-22 38.21 38.48 37.94 38.26 1.6M
2025-05-21 38.81 38.97 38.26 38.28 1.3M
2025-05-20 39.18 39.49 39.11 39.22 1.2M
2025-05-19 38.90 39.29 38.82 39.21 0.9M
2025-05-16 39.30 39.54 39.12 39.47 0.9M
2025-05-15 39.06 39.24 38.83 39.23 1.1M
2025-05-14 39.48 39.57 39.19 39.21 1.1M
2025-05-13 39.26 39.72 39.26 39.55 0.8M
2025-05-12 39.12 39.53 38.79 39.05 1.5M
2025-05-09 37.61 37.79 37.45 37.55 1.2M
2025-05-08 37.18 37.92 37.13 37.53 1.1M
2025-05-07 36.80 36.97 36.46 36.73 1.3M
2025-05-06 36.44 36.94 36.39 36.57 1.2M
2025-05-05 36.47 37.01 36.39 36.71 1.3M
2025-05-02 36.43 36.88 36.34 36.78 1.5M
2025-05-01 35.79 36.33 35.61 35.94 1.6M
2025-04-30 35.41 35.76 34.89 35.65 1.7M
2025-04-29 35.77 36.17 35.60 36.02 1.5M
2025-04-28 35.80 36.17 35.52 35.86 1.1M
2025-04-25 35.50 35.86 35.33 35.77 1.2M
2025-04-24 34.90 35.73 34.87 35.71 1.4M
2025-04-23 35.45 35.93 34.72 34.84 1.9M
2025-04-22 34.15 34.68 34.03 34.47 1.6M
2025-04-21 33.99 34.11 33.43 33.75 1.8M
2025-04-17 34.10 34.54 33.95 34.37 1.7M
2025-04-16 33.98 34.42 33.53 33.87 1.8M
2025-04-15 34.23 34.62 33.99 34.15 1.4M
2025-04-14 34.70 34.78 33.74 34.31 1.9M
2025-04-11 33.45 34.13 32.94 34.04 2.8M
2025-04-10 34.29 34.38 32.60 33.49 1.7M
2025-04-09 31.64 35.62 31.59 35.25 3.0M
2025-04-08 34.09 34.34 31.50 32.00 4.7M
2025-04-07 32.08 34.54 31.59 33.02 5.1M
2025-04-04 33.63 34.06 32.48 33.39 7.8M
2025-04-03 36.40 36.64 35.12 35.13 5.1M
2025-04-02 37.30 38.36 37.29 38.31 2.3M
2025-04-01 37.41 37.93 37.08 37.74 2.7M
2025-03-31 36.95 37.66 36.63 37.50 2.2M
2025-03-28 38.15 38.21 37.23 37.42 2.2M
2025-03-27 38.46 38.54 38.10 38.20 1.5M
2025-03-26 38.75 38.93 38.37 38.58 1.7M
2025-03-25 38.89 39.06 38.64 38.75 2.3M
2025-03-24 38.41 38.93 38.35 38.90 2.6M
2025-03-21 37.75 38.12 37.61 37.98 2.6M
2025-03-20 38.04 38.58 37.91 38.19 2.0M
2025-03-19 37.77 38.51 37.76 38.37 2.4M
2025-03-18 37.66 37.81 37.49 37.74 2.7M
2025-03-17 37.35 37.90 37.25 37.82 2.6M
2025-03-14 36.95 37.42 36.74 37.36 2.6M
2025-03-13 37.20 37.41 36.38 36.64 3.4M
2025-03-12 37.96 37.96 37.07 37.16 4.8M
2025-03-11 37.87 38.11 37.39 37.68 3.9M
2025-03-10 37.88 38.34 37.45 37.77 3.8M
2025-03-07 37.79 38.35 37.69 38.11 2.8M
2025-03-06 37.43 38.01 37.31 37.78 3.2M
2025-03-05 37.79 37.99 37.27 37.93 3.9M
2025-03-04 37.70 38.31 37.29 37.70 5.9M
2025-03-03 39.58 39.77 37.89 38.09 5.5M
2025-02-28 39.43 39.69 38.99 39.48 2.1M
2025-02-27 40.05 40.08 39.27 39.31 3.0M
2025-02-26 40.53 40.82 39.84 39.94 3.0M
2025-02-25 40.77 40.98 40.20 40.40 3.6M
2025-02-24 41.22 41.26 40.84 40.89 2.1M
2025-02-21 42.32 42.49 40.96 41.04 2.8M
2025-02-20 42.12 42.26 41.81 42.03 1.8M
2025-02-19 42.38 42.49 42.14 42.22 2.0M
2025-02-18 42.67 42.75 42.39 42.72 1.7M
2025-02-14 43.05 43.33 42.50 42.56 1.5M
2025-02-13 42.60 42.95 42.36 42.89 1.5M
2025-02-12 42.57 42.71 42.33 42.36 1.4M
2025-02-11 42.65 43.28 42.53 43.12 2.2M
2025-02-10 42.75 42.99 42.62 42.90 1.3M
2025-02-07 43.04 43.11 42.42 42.44 2.0M
2025-02-06 43.78 44.00 42.91 43.01 3.1M
2025-02-05 43.71 43.78 43.39 43.64 1.5M
2025-02-04 43.13 43.72 43.04 43.61 1.5M
2025-02-03 43.19 43.77 42.91 43.19 1.6M
2025-01-31 44.98 44.98 43.93 44.11 1.6M
2025-01-30 45.17 45.37 44.77 45.06 1.3M
2025-01-29 44.85 45.16 44.66 44.87 2.2M
2025-01-28 45.18 45.21 44.79 44.91 1.4M
2025-01-27 44.97 45.79 44.97 45.15 2.0M
2025-01-24 45.42 45.52 45.17 45.25 2.3M
2025-01-23 45.03 45.54 44.94 45.52 1.3M
2025-01-22 45.63 45.65 45.19 45.21 1.6M
2025-01-21 45.57 45.81 45.42 45.76 1.7M
2025-01-17 45.26 45.45 45.00 45.18 1.6M
2025-01-16 44.99 45.09 44.58 44.94 1.3M
2025-01-15 45.16 45.23 44.78 45.10 1.4M
2025-01-14 44.39 44.45 43.88 44.39 1.6M
2025-01-13 43.46 44.16 43.31 44.12 1.5M
2025-01-10 43.88 44.16 43.59 43.63 2.3M
2025-01-08 43.92 44.30 43.56 44.26 1.5M
2025-01-07 44.45 44.67 44.02 44.28 1.8M
2025-01-06 44.53 44.94 44.23 44.35 2.3M
2025-01-03 44.17 44.33 43.69 44.28 1.3M
2025-01-02 44.44 44.74 43.85 44.05 1.4M