Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
22.78
-0.30 (-1.32%)
Nov 13, 2025, 4:00 PM EST - Market closed
EAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.33% | 9 |
| Nov 12, 2025 | 23.07 | 23.08 | 23.07 | 23.08 | 23.08 | 0.28% | 295 |
| Nov 11, 2025 | 22.88 | 23.02 | 22.87 | 23.02 | 23.02 | 0.65% | 911 |
| Nov 10, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.63% | 9 |
| Nov 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.16% | 21 |
| Nov 6, 2025 | 22.53 | 22.53 | 22.47 | 22.47 | 22.47 | -0.51% | 111 |
| Nov 5, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.32% | 9 |
| Nov 4, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.65% | 9 |
| Nov 3, 2025 | 22.90 | 22.99 | 22.89 | 22.89 | 22.89 | - | 8,655 |
| Oct 31, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.12% | 22 |
| Oct 30, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.19% | 10 |
| Oct 29, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.21% | 34 |
| Oct 28, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.17% | 11 |
| Oct 27, 2025 | 22.82 | 22.90 | 22.82 | 22.90 | 22.90 | 0.58% | 442 |
| Oct 24, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.46% | 29 |
| Oct 23, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.72% | 9 |
| Oct 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.55% | 339 |
| Oct 21, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.62% | 262 |
| Oct 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.18% | 75 |
| Oct 17, 2025 | 22.78 | 22.78 | 22.73 | 22.73 | 22.73 | -0.82% | 1,045 |
| Oct 16, 2025 | 22.94 | 22.94 | 22.83 | 22.92 | 22.92 | 0.46% | 812 |
| Oct 15, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.61% | 38 |
| Oct 14, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.22% | 119 |
| Oct 13, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.15% | 27 |
| Oct 10, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.73% | 62 |
| Oct 9, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.91% | 9 |
| Oct 8, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.13% | 9 |
| Oct 7, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.24% | 9 |
| Oct 6, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.97% | 7 |
| Oct 3, 2025 | 22.99 | 23.00 | 22.97 | 23.00 | 23.00 | 0.70% | 548 |
| Oct 2, 2025 | 22.76 | 22.84 | 22.76 | 22.84 | 22.84 | 0.10% | 548 |
| Oct 1, 2025 | 22.83 | 22.83 | 22.82 | 22.82 | 22.82 | 0.56% | 455 |
| Sep 30, 2025 | 22.56 | 22.69 | 22.56 | 22.69 | 22.69 | 0.77% | 968 |
| Sep 29, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.67% | 52 |
| Sep 26, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.29% | 6 |
| Sep 25, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.73% | 131 |
| Sep 24, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.11% | 13 |
| Sep 23, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.47% | 6 |
| Sep 22, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.06% | 39 |
| Sep 19, 2025 | 22.58 | 22.59 | 22.58 | 22.59 | 22.59 | -0.41% | 840 |
| Sep 18, 2025 | 22.66 | 22.69 | 22.66 | 22.68 | 22.68 | 0.90% | 1,003 |
| Sep 17, 2025 | 22.49 | 22.49 | 22.48 | 22.48 | 22.48 | -0.22% | 413 |
| Sep 16, 2025 | 22.44 | 22.53 | 22.44 | 22.53 | 22.53 | 0.20% | 559 |
| Sep 15, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.72% | 129 |
| Sep 12, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.38% | 346 |
| Sep 11, 2025 | 22.35 | 22.41 | 22.35 | 22.41 | 22.41 | 1.45% | 690 |
| Sep 10, 2025 | 22.13 | 22.13 | 22.09 | 22.09 | 22.09 | -0.20% | 551 |
| 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 |