Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
21.76
+0.13 (0.61%)
Jun 27, 2025, 4:00 PM - Market closed
EAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 21.25 | 21.35 | 21.25 | 21.35 | 21.31 | 1.01% | 591 |
| Jun 3, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.09 | -0.35% | 83 |
| Jun 2, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.17 | 1.20% | 5 |
| May 30, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.92 | 0.06% | 7 |
| May 29, 2025 | 20.95 | 20.95 | 20.94 | 20.94 | 20.90 | - | 125 |
| May 28, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.90 | -1.38% | 120 |
| May 27, 2025 | 21.13 | 21.23 | 21.13 | 21.23 | 21.20 | 1.96% | 908 |
| May 23, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.79 | 0.26% | 86,388 |
| May 22, 2025 | 20.74 | 20.86 | 20.74 | 20.77 | 20.73 | 0.16% | 86,388 |
| May 21, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.70 | -1.24% | 1 |
| May 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | 0.36% | - |
| May 19, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.89 | 0.46% | 187 |
| May 16, 2025 | 20.79 | 20.83 | 20.79 | 20.83 | 20.79 | 0.75% | 1,553 |
| May 15, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.64 | 0.69% | 408 |
| May 14, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.50 | -0.92% | 245 |
| May 13, 2025 | 20.43 | 20.76 | 20.43 | 20.72 | 20.68 | 0.67% | 1,047 |
| May 12, 2025 | 20.51 | 20.59 | 20.48 | 20.59 | 20.55 | 0.86% | 345 |
| May 9, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.37 | -0.17% | 2 |
| May 8, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.41 | 0.08% | 1 |
| May 7, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.39 | -0.41% | 2 |
| May 6, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.48 | 0.18% | 2 |
| May 5, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.44 | 0.07% | 2 |
| May 2, 2025 | 20.54 | 20.54 | 20.46 | 20.46 | 20.42 | 1.90% | 100 |
| May 1, 2025 | 20.27 | 20.27 | 20.08 | 20.08 | 20.04 | -0.24% | 159 |
| Apr 30, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.09 | 0.75% | 1 |
| Apr 29, 2025 | 19.91 | 19.98 | 19.91 | 19.98 | 19.94 | 0.32% | 200 |
| Apr 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.88 | 0.40% | - |
| Apr 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.80 | 0.39% | - |
| Apr 24, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | 1.53% | 64 |
| Apr 23, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.43 | 0.32% | 2 |
| Apr 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.36 | 1.72% | 2 |
| Apr 21, 2025 | 19.10 | 19.10 | 19.00 | 19.07 | 19.04 | -0.39% | 254 |
| Apr 17, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.11 | 1.13% | - |
| Apr 16, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.90 | -0.55% | 2 |