Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
21.85
+0.11 (0.52%)
At close: Aug 15, 2025, 4:00 PM
21.85
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
EAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.52% | 5 |
| Aug 14, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.34% | 3 |
| Aug 13, 2025 | 21.77 | 21.81 | 21.77 | 21.81 | 21.81 | 0.53% | 1,314 |
| Aug 12, 2025 | 21.56 | 21.70 | 21.56 | 21.70 | 21.70 | 1.44% | 756 |
| Aug 11, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.22% | 8 |
| Aug 8, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.64% | 11 |
| Aug 7, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.01% | 4 |
| Aug 6, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | 0.36% | 980 |
| Aug 5, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.05% | 3 |
| Aug 4, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.60% | 41 |
| Aug 1, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.12% | 11 |
| Jul 31, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.44% | 20 |
| Jul 30, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.39% | 86 |
| Jul 29, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.28% | 4 |
| Jul 28, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.33% | 111 |
| Jul 25, 2025 | 21.80 | 21.83 | 21.80 | 21.83 | 21.83 | -0.23% | 368 |
| Jul 24, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.46% | 9 |
| Jul 23, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.54% | 51 |
| Jul 22, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.20% | 108 |
| Jul 21, 2025 | 21.56 | 21.64 | 21.56 | 21.60 | 21.60 | 0.45% | 1,338 |
| Jul 18, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.37% | 3 |
| Jul 17, 2025 | 21.52 | 21.59 | 21.51 | 21.59 | 21.59 | 0.54% | 937 |
| Jul 16, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.91% | 92 |
| Jul 15, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.85% | 3 |
| Jul 14, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.17% | 5 |
| Jul 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | 3 |
| Jul 10, 2025 | 21.67 | 21.70 | 21.50 | 21.70 | 21.70 | -0.30% | 15,988 |
| Jul 9, 2025 | 21.73 | 21.76 | 21.73 | 21.76 | 21.76 | 0.23% | 284 |
| Jul 8, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.41% | 7 |
| Jul 7, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.37% | 3 |
| Jul 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.29% | 212 |
| Jul 2, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.31% | 3 |
| Jul 1, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.86% | 5 |
| Jun 30, 2025 | 21.87 | 21.90 | 21.87 | 21.90 | 21.90 | 0.62% | 259 |
| Jun 27, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.62% | 11 |
| Jun 26, 2025 | 21.46 | 21.63 | 21.46 | 21.63 | 21.63 | 1.18% | 287 |
| Jun 25, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.67% | 3 |
| Jun 24, 2025 | 21.46 | 21.52 | 21.46 | 21.52 | 21.52 | 1.22% | 189 |
| Jun 23, 2025 | 21.13 | 21.26 | 21.13 | 21.26 | 21.26 | 1.37% | 326 |
| Jun 20, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.35% | 29 |
| Jun 18, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.43% | 6 |
| Jun 17, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.62% | 3 |
| Jun 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.95% | 28 |
| Jun 13, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.53% | 4 |
| Jun 12, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.41% | 277 |
| Jun 11, 2025 | 21.45 | 21.49 | 21.34 | 21.34 | 21.34 | -0.10% | 7,317 |
| Jun 10, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.14% | 7 |
| Jun 9, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.13% | 120 |
| Jun 6, 2025 | 21.35 | 21.36 | 21.35 | 21.36 | 21.36 | 0.31% | 150 |
| Jun 5, 2025 | 21.32 | 21.32 | 21.29 | 21.29 | 21.29 | -0.25% | 110 |