Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
22.13
+0.01 (0.07%)
Sep 9, 2025, 4:00 PM - Market closed
EAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.07% | 118 |
| Sep 8, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.21% | 25 |
| Sep 5, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.85% | 143 |
| Sep 4, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.90% | 75 |
| Sep 3, 2025 | 21.43 | 21.48 | 21.42 | 21.48 | 21.45 | 0.30% | 1,966 |
| Sep 2, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.39 | -1.27% | 63 |
| Aug 29, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.66 | -0.52% | 93 |
| Aug 28, 2025 | 21.81 | 21.84 | 21.79 | 21.80 | 21.78 | 0.19% | 3,499 |
| Aug 27, 2025 | 21.70 | 22.20 | 21.68 | 21.76 | 21.73 | 0.15% | 9,874 |
| Aug 26, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.70 | 0.08% | 456 |
| Aug 25, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.68 | -1.13% | 4 |
| Aug 22, 2025 | 21.62 | 21.98 | 21.62 | 21.96 | 21.93 | 1.46% | 2,428 |
| Aug 21, 2025 | 21.62 | 21.64 | 21.62 | 21.64 | 21.62 | -0.65% | 185 |
| Aug 20, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.76 | -0.41% | 3 |
| Aug 19, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.85 | -0.14% | 309 |
| Aug 18, 2025 | 21.88 | 21.90 | 21.88 | 21.90 | 21.88 | 0.24% | 909 |
| Aug 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.82 | 0.52% | 5 |
| Aug 14, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.71 | -0.34% | 3 |
| Aug 13, 2025 | 21.77 | 21.81 | 21.77 | 21.81 | 21.79 | 0.53% | 1,314 |
| Aug 12, 2025 | 21.56 | 21.70 | 21.56 | 21.70 | 21.67 | 1.44% | 756 |
| Aug 11, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.36 | -1.22% | 8 |
| Aug 8, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.63 | 0.64% | 11 |
| Aug 7, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.49 | 1.01% | 4 |
| Aug 6, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 21.27 | 0.36% | 980 |
| Aug 5, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.20 | -0.05% | 3 |
| Aug 4, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.21 | 1.60% | 41 |
| Aug 1, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.87 | 0.12% | 11 |
| Jul 31, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.85 | -1.44% | 20 |
| Jul 30, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.15 | -1.39% | 86 |
| Jul 29, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.45 | -0.28% | 4 |
| Jul 28, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.51 | -1.33% | 111 |
| Jul 25, 2025 | 21.80 | 21.83 | 21.80 | 21.83 | 21.80 | -0.23% | 368 |
| Jul 24, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.85 | -0.46% | 9 |
| Jul 23, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.95 | 1.54% | 51 |
| Jul 22, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.62 | 0.20% | 108 |
| Jul 21, 2025 | 21.56 | 21.64 | 21.56 | 21.60 | 21.58 | 0.45% | 1,338 |
| Jul 18, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.48 | -0.37% | 3 |
| Jul 17, 2025 | 21.52 | 21.59 | 21.51 | 21.59 | 21.56 | 0.54% | 937 |
| Jul 16, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.45 | 0.91% | 92 |
| Jul 15, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.25 | -0.85% | 3 |
| Jul 14, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.43 | -0.17% | 5 |
| Jul 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.47 | -0.92% | 3 |
| Jul 10, 2025 | 21.67 | 21.70 | 21.50 | 21.70 | 21.67 | -0.30% | 15,988 |
| Jul 9, 2025 | 21.73 | 21.76 | 21.73 | 21.76 | 21.74 | 0.23% | 284 |
| Jul 8, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.69 | 0.41% | 7 |
| Jul 7, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.60 | -0.37% | 3 |
| Jul 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.68 | 0.29% | 212 |
| Jul 2, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.62 | -0.31% | 3 |
| Jul 1, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.69 | -0.86% | 5 |
| Jun 30, 2025 | 21.87 | 21.90 | 21.87 | 21.90 | 21.87 | 0.62% | 259 |