Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
26.00
+0.31 (1.21%)
Aug 7, 2026, 10:19 AM EDT - Market open
EAFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 26.11 | 26.11 | 26.11 | 26.00 | - | 1.21% | 314 |
| Aug 6, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.97% | 14 |
| Aug 5, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.55% | 19 |
| Aug 4, 2026 | 25.78 | 25.80 | 25.78 | 25.80 | 25.80 | 2.57% | 135 |
| Aug 3, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.12% | 39 |
| Jul 31, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.18% | 12 |
| Jul 30, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 3.18% | 45 |
| Jul 29, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.11% | 24 |
| Jul 28, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.12% | 627 |
| Jul 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.36% | 32 |
| Jul 24, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.19% | 14 |
| Jul 23, 2026 | 25.03 | 25.03 | 24.84 | 24.84 | 24.84 | -1.57% | 319 |
| Jul 22, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - | 196 |
| Jul 21, 2026 | 25.07 | 25.23 | 25.07 | 25.23 | 25.23 | 1.63% | 816 |
| Jul 20, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.52% | 14 |
| Jul 17, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.24% | 102 |
| Jul 16, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.72% | 13 |
| Jul 15, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.53% | 34 |
| Jul 14, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.57 | 1.26% | 19 |
| Jul 13, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.88% | 19 |
| Jul 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.28% | 12 |
| Jul 9, 2026 | 25.63 | 25.63 | 25.42 | 25.42 | 25.42 | 0.88% | 1,612 |
| Jul 8, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.90% | 45 |
| Jul 7, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -2.50% | 14 |
| Jul 6, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.13% | 13 |
| Jul 2, 2026 | 25.81 | 25.81 | 25.79 | 25.79 | 25.79 | -0.51% | 834 |
| Jul 1, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.76% | 16 |
| Jun 30, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.18% | 151 |
| Jun 29, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.26% | 55 |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.19% | 71 |
| Jun 25, 2026 | 26.33 | 26.33 | 26.32 | 26.32 | 26.32 | 1.78% | 293 |
| Jun 24, 2026 | 25.76 | 25.86 | 25.76 | 25.86 | 25.86 | -0.16% | 757 |
| Jun 23, 2026 | 25.88 | 26.04 | 25.88 | 25.90 | 25.90 | -3.66% | 1,337 |
| Jun 22, 2026 | 27.00 | 27.02 | 26.88 | 26.88 | 26.88 | 0.53% | 970 |
| Jun 18, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.31% | 24 |
| Jun 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.05% | 10 |
| Jun 16, 2026 | 26.52 | 26.52 | 26.41 | 26.41 | 26.41 | -0.26% | 247 |
| Jun 15, 2026 | 26.62 | 26.62 | 26.48 | 26.48 | 26.48 | 1.65% | 182 |
| Jun 12, 2026 | 26.08 | 26.11 | 25.91 | 26.05 | 26.05 | 1.26% | 994 |
| Jun 11, 2026 | 25.67 | 25.73 | 25.67 | 25.73 | 25.73 | 3.38% | 597 |
| Jun 10, 2026 | 25.27 | 25.30 | 24.89 | 24.89 | 24.88 | -1.40% | 1,086 |
| Jun 9, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.20% | 160 |
| Jun 8, 2026 | 25.24 | 25.24 | 25.19 | 25.19 | 25.19 | 0.94% | 399 |
| Jun 5, 2026 | 25.33 | 25.33 | 24.95 | 24.95 | 24.95 | -4.08% | 305 |
| Jun 4, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.07% | 77 |
| Jun 3, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.74 | 0.09% | 8 |
| Jun 2, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.71 | 0.55% | 120 |
| Jun 1, 2026 | 25.79 | 25.80 | 25.79 | 25.80 | 25.57 | -0.35% | 196 |
| May 29, 2026 | 25.96 | 25.96 | 25.78 | 25.89 | 25.66 | 0.24% | 665 |
| May 28, 2026 | 25.63 | 25.89 | 25.63 | 25.83 | 25.60 | -0.45% | 8,986 |