Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
25.36
+0.04 (0.16%)
Oct 26, 2026, 4:00 PM EDT - Market closed
EAFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 25.47 | 25.47 | 25.36 | 25.36 | 25.36 | 0.15% | 1,387 |
| Oct 23, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.33% | 8 |
| Oct 22, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.68% | 48 |
| Oct 21, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.49% | 15 |
| Oct 20, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.86% | 8 |
| Oct 19, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.08% | 8 |
| Oct 16, 2026 | 25.38 | 25.40 | 25.22 | 25.22 | 25.22 | 0.28% | 733 |
| Oct 15, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.44% | 7 |
| Oct 14, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.66% | 25 |
| Oct 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.13% | 36 |
| Oct 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.42% | 8 |
| Oct 9, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.68% | 8 |
| Oct 8, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.05% | 13 |
| Oct 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.82% | 15 |
| Oct 6, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.06% | 49 |
| Oct 5, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.11% | 92 |
| Oct 2, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.53% | 17 |
| Oct 1, 2026 | 24.88 | 24.90 | 24.88 | 24.90 | 24.90 | 0.06% | 206 |
| Sep 30, 2026 | 25.11 | 25.13 | 24.89 | 24.89 | 24.89 | -0.53% | 414 |
| Sep 29, 2026 | 25.04 | 25.08 | 25.02 | 25.02 | 25.02 | -0.10% | 618 |
| Sep 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.14% | 54 |
| Sep 25, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.69% | 16 |
| Sep 24, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.26% | 29 |
| Sep 23, 2026 | 25.28 | 25.32 | 25.23 | 25.23 | 25.23 | -1.63% | 1,005 |
| Sep 22, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.54% | 16 |
| Sep 21, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.16% | 15 |
| Sep 18, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.06% | 66 |
| Sep 17, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.80% | 37 |
| Sep 16, 2026 | 25.20 | 25.30 | 25.03 | 25.03 | 25.03 | -0.03% | 958 |
| Sep 15, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.15% | 98 |
| Sep 14, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.58% | 15 |
| Sep 11, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.91% | 36 |
| Sep 10, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.25% | 21 |
| Sep 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.33% | 13 |
| Sep 8, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.19% | 20 |
| Sep 4, 2026 | 25.88 | 25.97 | 25.88 | 25.96 | 25.96 | 0.47% | 323 |
| Sep 3, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.89% | 38 |
| Sep 2, 2026 | 25.62 | 25.64 | 25.62 | 25.64 | 25.61 | 0.76% | 167 |
| Sep 1, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.42 | -1.68% | 25 |
| Aug 31, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.85 | -0.42% | 128 |
| Aug 28, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.96 | -0.79% | 15 |
| Aug 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.17 | - | 33 |
| Aug 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.17 | -0.61% | 65 |
| Aug 25, 2026 | 26.35 | 26.36 | 26.35 | 26.36 | 26.33 | 0.71% | 377 |
| Aug 24, 2026 | 26.16 | 26.18 | 26.16 | 26.18 | 26.14 | -0.15% | 336 |
| Aug 21, 2026 | 26.18 | 26.24 | 26.18 | 26.22 | 26.18 | 0.87% | 1,968 |
| Aug 20, 2026 | 26.00 | 26.00 | 25.99 | 25.99 | 25.96 | -0.24% | 116 |
| Aug 19, 2026 | 26.04 | 26.05 | 26.01 | 26.05 | 26.02 | 1.07% | 2,898 |
| Aug 18, 2026 | 25.93 | 25.93 | 25.78 | 25.78 | 25.75 | -2.23% | 518 |
| Aug 17, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.33 | 0.64% | 200 |