U.S. markets closed

Pacer US Small Cap Cash Cows 100 ETF (CALF)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
46.48-0.42 (-0.90%)
Al cierre: 04:00PM EDT
46.45 -0.03 (-0.06%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202446.9046.9546.2646.4846.481,419,900
09 may 202446.3846.9446.2146.9046.901,311,500
08 may 202446.3746.4146.1246.3846.381,451,800
07 may 202446.7447.0546.5646.5946.591,961,200
06 may 202446.5646.9446.5346.5846.582,647,400
03 may 202447.0347.1046.2246.3746.372,202,200
02 may 202446.1946.3545.6946.3146.312,123,000
01 may 202446.0246.4445.4345.6145.611,872,500
30 abr 202446.8346.8345.8345.8645.861,807,900
29 abr 202447.0747.2946.9147.1847.181,212,600
26 abr 202446.7247.0946.6246.8546.851,752,900
25 abr 202446.2346.4945.7246.4446.443,400,400
24 abr 202447.2347.3346.5146.7446.741,831,500
23 abr 202446.1447.4445.9647.2447.241,903,700
22 abr 202446.0246.4445.6746.0946.091,667,200
19 abr 202445.2245.9245.1745.8045.801,902,600
18 abr 202445.7746.0845.2045.3845.383,663,900
17 abr 202446.4246.4245.4745.5045.502,886,200
16 abr 202446.0446.1645.5046.0746.072,063,600
15 abr 202446.8447.0245.9946.1846.181,990,600
12 abr 202447.1447.3046.3046.5346.531,947,600
11 abr 202447.3747.3846.9347.3047.302,147,100
10 abr 202447.4447.6446.8547.1247.122,807,800
09 abr 202448.6848.7347.9348.3748.371,696,800
08 abr 202448.5848.7048.3148.4248.421,499,000
05 abr 202448.0448.5247.9948.3048.302,056,000
04 abr 202448.8849.0547.8748.0648.062,672,200
03 abr 202447.8348.5647.8348.5248.522,535,400
02 abr 202448.3248.5047.5647.8747.872,380,600
01 abr 202449.3149.3548.7548.8348.831,763,700
28 mar 202448.9549.3848.9349.1649.162,543,200
27 mar 202448.3648.9348.3048.9348.932,342,600
26 mar 202448.3948.4747.9347.9647.961,843,800
25 mar 202448.2848.6348.1648.1748.171,611,500
22 mar 202448.7148.8348.1748.2048.201,936,700
21 mar 202448.3048.8448.2548.7548.752,490,900
21 mar 20240.082 Dividendo
20 mar 202447.5348.4047.2648.2948.211,751,200
19 mar 202447.1447.6747.0147.6547.571,760,700
18 mar 202447.5647.5847.0147.1847.101,636,700
15 mar 202446.8947.5046.6847.4847.403,326,400
14 mar 202447.5547.5946.6046.9546.872,632,700
13 mar 202447.4447.9147.3847.7047.622,410,900
12 mar 202447.4747.6147.0747.3747.292,318,600
11 mar 202447.5547.6246.9247.3947.314,366,100
08 mar 202448.2448.4947.4047.5947.514,565,200
07 mar 202447.8548.2947.7747.8747.792,639,600
06 mar 202448.0248.0647.3347.5047.422,453,600
05 mar 202447.9848.3747.4947.6447.562,683,100
04 mar 202448.8349.0148.1448.2448.162,095,700
01 mar 202448.5648.8548.1948.7748.692,987,500
29 feb 202448.5548.7048.1248.4348.352,429,900
28 feb 202448.2148.4047.8647.9547.872,195,500
27 feb 202448.4048.6148.2948.4948.412,025,600
26 feb 202447.7548.2147.5948.0547.972,148,000
23 feb 202447.4147.9047.1947.7747.692,414,200
22 feb 202447.3447.4046.9247.3347.252,510,100
21 feb 202447.2747.4146.8347.2747.191,938,900
20 feb 202447.6347.6347.1747.3747.292,147,300
16 feb 202448.5048.6147.9247.9547.871,816,800
15 feb 202448.1348.9248.0548.8948.812,282,500
14 feb 202447.8248.0547.2447.9547.871,977,300
13 feb 202447.5347.8046.8347.2047.123,520,100
12 feb 202448.0848.9947.9948.8248.742,746,200
09 feb 202447.7748.0147.2647.9247.842,263,500
08 feb 202446.9647.5846.7347.5747.493,165,900
07 feb 202446.9647.0246.6746.9046.823,128,400
06 feb 202446.6947.0846.5246.8246.742,631,300
05 feb 202447.1147.1146.2746.7046.622,095,800
02 feb 202447.4847.8247.0747.5547.472,923,700
01 feb 202447.5547.8246.9347.8247.743,321,600
31 ene 202448.0448.3547.0547.1047.023,330,900
30 ene 202447.8348.2847.7648.2048.123,117,600
29 ene 202447.6748.0247.2647.9847.902,002,800
26 ene 202447.6547.7747.2447.5847.502,153,700
25 ene 202447.2847.5046.8747.4047.323,179,500
24 ene 202447.5647.5646.5946.7246.642,151,300
23 ene 202447.9148.0046.9246.9846.902,339,300
22 ene 202447.0547.6546.9647.6047.522,390,100
19 ene 202446.6846.7445.8946.7446.662,834,400
18 ene 202446.2046.3845.7346.3846.302,484,800
17 ene 202445.3945.7145.1645.6745.592,173,700
16 ene 202446.3146.3945.7545.9945.912,108,400
12 ene 202447.2347.2646.3346.5746.492,223,800
11 ene 202446.7846.8346.0346.6846.602,606,500
10 ene 202446.8346.8946.4246.8846.802,541,000
09 ene 202446.7446.9646.4446.8346.752,492,200
08 ene 202446.8347.2346.4747.2347.152,210,600
05 ene 202446.7147.2846.5546.7346.652,807,800
04 ene 202447.0547.1746.7746.8546.772,900,100
03 ene 202447.6047.6046.7546.8546.773,204,600
02 ene 202447.7548.1947.5647.9447.862,774,500
29 dic 202348.5948.6447.9848.0347.952,334,600
28 dic 202348.7248.7348.3748.6048.521,934,300
27 dic 202348.8549.0448.6148.8148.732,169,000
27 dic 20230.164 Dividendo
26 dic 202348.6248.9648.3748.8948.641,776,400
22 dic 202348.3648.6548.1248.3648.122,075,600
21 dic 202348.0948.1747.6448.1447.903,308,600
20 dic 202348.2748.6947.4147.4747.232,565,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...