Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
23.99
-0.42 (-1.73%)
Mar 6, 2026, 11:23 AM EST - Market open
EAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.38 | 24.41 | 24.38 | 24.41 | 24.41 | -2.72% | 255 |
| Mar 4, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.27% | 24 |
| Mar 3, 2026 | 24.47 | 24.82 | 24.47 | 24.78 | 24.78 | -2.98% | 2,006 |
| Mar 2, 2026 | 25.49 | 25.54 | 25.40 | 25.54 | 25.54 | -0.74% | 1,129 |
| Feb 27, 2026 | 25.71 | 25.99 | 25.69 | 25.73 | 25.73 | -0.12% | 1,680 |
| Feb 26, 2026 | 25.58 | 25.76 | 25.58 | 25.76 | 25.76 | -0.58% | 1,879 |
| Feb 25, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.73% | 303 |
| Feb 24, 2026 | 25.48 | 25.48 | 25.47 | 25.47 | 25.47 | 0.88% | 297 |
| Feb 23, 2026 | 25.26 | 25.26 | 25.25 | 25.25 | 25.25 | -0.30% | 1,334 |
| Feb 20, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.05% | 61 |
| Feb 19, 2026 | 25.04 | 25.08 | 24.44 | 25.06 | 25.06 | -0.54% | 1,184 |
| Feb 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.33% | 16 |
| Feb 17, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.18% | 146 |
| Feb 13, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.34% | 12 |
| Feb 12, 2026 | 25.00 | 25.00 | 24.96 | 24.98 | 24.98 | -2.43% | 1,317 |
| Feb 11, 2026 | 25.50 | 25.63 | 25.37 | 25.61 | 25.61 | 1.09% | 8,526 |
| Feb 10, 2026 | 25.28 | 25.33 | 25.23 | 25.33 | 25.33 | 0.54% | 1,084 |
| Feb 9, 2026 | 25.00 | 25.26 | 24.82 | 25.20 | 25.19 | 1.63% | 1,925 |
| Feb 6, 2026 | 24.42 | 24.79 | 24.42 | 24.79 | 24.79 | 3.13% | 1,457 |
| Feb 5, 2026 | 24.12 | 24.12 | 24.04 | 24.04 | 24.04 | -1.87% | 658 |
| Feb 4, 2026 | 24.53 | 24.53 | 24.43 | 24.50 | 24.50 | -0.93% | 3,408 |
| Feb 3, 2026 | 24.71 | 24.82 | 24.63 | 24.73 | 24.73 | 0.78% | 3,804 |
| Feb 2, 2026 | 24.54 | 24.60 | 24.54 | 24.54 | 24.53 | -0.21% | 1,546 |
| Jan 30, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -2.75% | 74 |
| Jan 29, 2026 | 25.10 | 25.28 | 25.10 | 25.28 | 25.28 | -1.52% | 575 |
| Jan 28, 2026 | 25.67 | 25.67 | 25.62 | 25.67 | 25.67 | -0.11% | 840 |
| Jan 27, 2026 | 25.64 | 25.70 | 25.60 | 25.70 | 25.70 | 1.57% | 1,053 |
| Jan 26, 2026 | 25.37 | 25.42 | 24.94 | 25.30 | 25.30 | 0.97% | 812 |
| Jan 23, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.98% | 10 |
| Jan 22, 2026 | 24.75 | 24.85 | 24.75 | 24.82 | 24.82 | 0.82% | 615 |
| Jan 21, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.30% | 20 |
| Jan 20, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.76% | 62 |
| Jan 16, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.11% | 10 |
| Jan 15, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.29% | 9 |
| Jan 14, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.59% | 10 |
| Jan 13, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.38 | -0.51% | 17 |
| Jan 12, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.85% | 182 |
| Jan 9, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.97% | 36 |
| Jan 8, 2026 | 24.05 | 24.07 | 24.05 | 24.07 | 24.07 | -0.31% | 329 |
| Jan 7, 2026 | 24.20 | 24.20 | 24.15 | 24.15 | 24.15 | -0.50% | 854 |
| Jan 6, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.81% | 46 |
| Jan 5, 2026 | 23.74 | 24.07 | 23.67 | 24.07 | 24.07 | 1.79% | 682 |
| Jan 2, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.73% | 84 |
| Dec 31, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.28% | 113 |
| Dec 30, 2025 | 23.62 | 23.62 | 23.54 | 23.54 | 23.54 | -0.53% | 543 |
| Dec 29, 2025 | 23.70 | 23.70 | 23.67 | 23.67 | 23.42 | -0.82% | 1,101 |
| Dec 26, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.61 | 0.38% | 13 |
| Dec 24, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.53 | -0.25% | 51 |
| Dec 23, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.59 | 0.58% | 31 |
| Dec 22, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.45 | 1.06% | 88 |