Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
22.73
0.00 (0.00%)
Oct 17, 2025, 4:00 PM EDT - Market open
EAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |