Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
23.67
-0.19 (-0.81%)
Dec 29, 2025, 4:00 PM EST - Market closed
EAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 23.70 | 23.70 | 23.67 | 23.67 | 23.67 | -0.82% | 1,101 |
| Dec 26, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.38% | 13 |
| Dec 24, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.25% | 51 |
| Dec 23, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.58% | 31 |
| Dec 22, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.06% | 88 |
| Dec 19, 2025 | 23.48 | 23.48 | 23.45 | 23.45 | 23.44 | 0.45% | 600 |
| Dec 18, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.02% | 159 |
| Dec 17, 2025 | 23.10 | 23.11 | 23.00 | 23.11 | 23.11 | -0.83% | 766 |
| Dec 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.36% | 121 |
| Dec 15, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.07% | 57 |
| Dec 12, 2025 | 23.41 | 23.41 | 23.37 | 23.37 | 23.37 | -0.79% | 149 |
| Dec 11, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.36% | 216 |
| Dec 10, 2025 | 23.33 | 23.48 | 23.33 | 23.47 | 23.47 | 0.97% | 591 |
| Dec 9, 2025 | 23.27 | 23.27 | 23.24 | 23.24 | 23.24 | -0.18% | 616 |
| Dec 8, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.13% | 194 |
| Dec 5, 2025 | 23.29 | 23.31 | 23.29 | 23.31 | 23.31 | 0.02% | 238 |
| Dec 4, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.44% | 48 |
| Dec 3, 2025 | 23.02 | 23.21 | 23.02 | 23.21 | 23.21 | 0.94% | 409 |
| Dec 2, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.82% | 11 |
| Dec 1, 2025 | 22.92 | 22.92 | 22.77 | 22.81 | 22.81 | -1.08% | 16,095 |
| Nov 28, 2025 | 22.91 | 23.06 | 22.91 | 23.06 | 23.06 | 0.92% | 372 |
| Nov 26, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.25% | 9 |
| Nov 25, 2025 | 22.51 | 22.57 | 22.51 | 22.57 | 22.56 | 0.97% | 769 |
| Nov 24, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.92% | 9 |
| Nov 21, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.65% | 43 |
| Nov 20, 2025 | 22.35 | 22.39 | 22.00 | 22.00 | 22.00 | -0.73% | 909 |
| Nov 19, 2025 | 22.12 | 22.17 | 22.11 | 22.17 | 22.16 | -0.20% | 8,342 |
| Nov 18, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.02% | 9 |
| Nov 17, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -1.22% | 55 |
| Nov 14, 2025 | 22.70 | 22.71 | 22.66 | 22.71 | 22.71 | -0.27% | 1,533 |
| 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 |