Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
22.61
-0.39 (-1.71%)
Mar 27, 2026, 4:00 PM EDT - Market closed
EAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.94 | 22.94 | 22.61 | 22.61 | 22.61 | -1.71% | 1,219 |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.18% | 11 |
| Mar 25, 2026 | 23.50 | 23.51 | 23.50 | 23.51 | 23.51 | 1.71% | 173 |
| Mar 24, 2026 | 23.24 | 23.27 | 23.12 | 23.12 | 23.12 | 1.14% | 888 |
| Mar 23, 2026 | 23.15 | 23.29 | 22.57 | 22.86 | 22.86 | 0.95% | 38,018 |
| Mar 20, 2026 | 23.01 | 23.01 | 22.64 | 22.64 | 22.64 | -3.24% | 1,215 |
| Mar 19, 2026 | 23.03 | 23.40 | 23.03 | 23.40 | 23.40 | -0.57% | 805 |
| Mar 18, 2026 | 23.93 | 23.93 | 23.53 | 23.53 | 23.53 | -2.28% | 327 |
| Mar 17, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.07% | 10 |
| Mar 16, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.05% | 6 |
| Mar 13, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.49% | 555 |
| Mar 12, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.55% | 193 |
| Mar 11, 2026 | 24.40 | 24.40 | 24.31 | 24.35 | 24.35 | -0.45% | 339 |
| Mar 10, 2026 | 24.58 | 24.58 | 24.01 | 24.46 | 24.46 | 0.41% | 974 |
| Mar 9, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.03% | 20 |
| Mar 6, 2026 | 23.90 | 24.11 | 23.87 | 24.11 | 24.11 | -1.25% | 376 |
| 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 | 25.08 | 1.27% | 24 |
| Mar 3, 2026 | 24.47 | 24.82 | 24.47 | 24.78 | 24.77 | -2.98% | 2,006 |
| Mar 2, 2026 | 25.49 | 25.54 | 25.40 | 25.54 | 25.53 | -0.74% | 1,129 |
| Feb 27, 2026 | 25.71 | 25.99 | 25.69 | 25.73 | 25.72 | -0.12% | 1,680 |
| Feb 26, 2026 | 25.58 | 25.76 | 25.58 | 25.76 | 25.75 | -0.58% | 1,879 |
| Feb 25, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.90 | 1.73% | 303 |
| Feb 24, 2026 | 25.48 | 25.48 | 25.47 | 25.47 | 25.46 | 0.88% | 297 |
| Feb 23, 2026 | 25.26 | 25.26 | 25.25 | 25.25 | 25.24 | -0.30% | 1,334 |
| Feb 20, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.31 | 1.05% | 61 |
| Feb 19, 2026 | 25.04 | 25.08 | 24.44 | 25.06 | 25.05 | -0.54% | 1,184 |
| Feb 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.18 | 0.33% | 16 |
| Feb 17, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.10 | 0.18% | 146 |
| Feb 13, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.06 | 0.34% | 12 |
| Feb 12, 2026 | 25.00 | 25.00 | 24.96 | 24.98 | 24.97 | -2.43% | 1,317 |
| Feb 11, 2026 | 25.50 | 25.63 | 25.37 | 25.61 | 25.59 | 1.09% | 8,527 |
| Feb 10, 2026 | 25.28 | 25.33 | 25.23 | 25.33 | 25.32 | 0.54% | 1,084 |
| Feb 9, 2026 | 25.00 | 25.26 | 24.82 | 25.20 | 25.18 | 1.63% | 1,925 |
| Feb 6, 2026 | 24.42 | 24.79 | 24.42 | 24.79 | 24.78 | 3.13% | 1,457 |
| Feb 5, 2026 | 24.12 | 24.12 | 24.04 | 24.04 | 24.03 | -1.87% | 658 |
| Feb 4, 2026 | 24.53 | 24.53 | 24.43 | 24.50 | 24.49 | -0.93% | 3,408 |
| Feb 3, 2026 | 24.71 | 24.82 | 24.63 | 24.73 | 24.72 | 0.78% | 3,804 |
| Feb 2, 2026 | 24.54 | 24.60 | 24.54 | 24.54 | 24.52 | -0.21% | 1,546 |
| Jan 30, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.57 | -2.75% | 74 |
| Jan 29, 2026 | 25.10 | 25.28 | 25.10 | 25.28 | 25.27 | -1.52% | 575 |
| Jan 28, 2026 | 25.67 | 25.67 | 25.62 | 25.67 | 25.66 | -0.11% | 840 |
| Jan 27, 2026 | 25.64 | 25.70 | 25.60 | 25.70 | 25.69 | 1.57% | 1,053 |
| Jan 26, 2026 | 25.37 | 25.42 | 24.94 | 25.30 | 25.29 | 0.97% | 812 |
| Jan 23, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.05 | 0.98% | 10 |
| Jan 22, 2026 | 24.75 | 24.85 | 24.75 | 24.82 | 24.80 | 0.82% | 615 |
| Jan 21, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.60 | 1.30% | 20 |
| Jan 20, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.29 | -0.76% | 62 |
| Jan 16, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.47 | 0.11% | 10 |
| Jan 15, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.45 | -0.29% | 9 |