BATS:CALF
Pacer US Small Cap Cash Cows 100 ETF Price (Quote)
$46.35
-0.410 (-0.88%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $45.17 | $47.44 | Friday, 17th May 2024 CALF stock ended at $46.35. This is 0.88% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.02% from a day low at $46.24 to a day high of $46.71. |
90 days | $45.17 | $49.38 | |
52 weeks | $36.34 | $49.38 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $48.36 | $48.65 | $48.12 | $48.36 | 2 065 433 |
Dec 21, 2023 | $48.09 | $48.17 | $47.64 | $48.14 | 3 288 183 |
Dec 20, 2023 | $48.27 | $48.69 | $47.43 | $47.47 | 2 565 036 |
Dec 19, 2023 | $47.45 | $48.39 | $47.28 | $48.31 | 2 482 909 |
Dec 18, 2023 | $47.42 | $47.47 | $46.82 | $47.01 | 1 890 180 |
Dec 15, 2023 | $47.62 | $47.63 | $46.95 | $47.20 | 2 951 634 |
Dec 14, 2023 | $46.67 | $47.55 | $46.54 | $47.44 | 2 958 566 |
Dec 13, 2023 | $45.07 | $45.92 | $44.31 | $45.92 | 2 620 857 |
Dec 12, 2023 | $45.22 | $45.22 | $44.77 | $44.93 | 1 875 884 |
Dec 11, 2023 | $45.04 | $45.29 | $44.80 | $45.29 | 1 581 200 |
Dec 08, 2023 | $44.78 | $45.18 | $44.67 | $45.01 | 1 895 356 |
Dec 07, 2023 | $44.50 | $44.75 | $44.15 | $44.75 | 1 619 748 |
Dec 06, 2023 | $44.79 | $45.32 | $44.20 | $44.29 | 2 165 569 |
Dec 05, 2023 | $44.91 | $44.91 | $44.37 | $44.42 | 2 241 650 |
Dec 04, 2023 | $44.36 | $45.13 | $44.22 | $45.13 | 2 224 922 |
Dec 01, 2023 | $43.21 | $44.50 | $43.03 | $44.50 | 2 272 238 |
Nov 30, 2023 | $43.17 | $43.26 | $42.78 | $43.22 | 1 427 286 |
Nov 29, 2023 | $43.20 | $43.52 | $42.88 | $42.98 | 1 883 593 |
Nov 28, 2023 | $43.18 | $43.28 | $42.82 | $42.87 | 1 952 489 |
Nov 27, 2023 | $43.10 | $43.20 | $42.85 | $43.18 | 1 562 628 |
Nov 24, 2023 | $43.02 | $43.31 | $42.97 | $43.16 | 572 257 |
Nov 22, 2023 | $43.04 | $43.22 | $42.79 | $42.99 | 1 592 633 |
Nov 21, 2023 | $43.19 | $43.19 | $42.84 | $42.95 | 1 649 550 |
Nov 20, 2023 | $43.19 | $43.39 | $42.89 | $43.39 | 1 405 003 |
Nov 17, 2023 | $42.94 | $43.30 | $42.79 | $43.10 | 1 954 141 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CALF stock historical prices to predict future price movements?
Trend Analysis: Examine the CALF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CALF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.