Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
25.89
+0.06 (0.23%)
May 29, 2026, 4:00 PM EDT - Market closed
EAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25.96 | 25.96 | 25.78 | 25.89 | 25.89 | 0.24% | 665 |
| May 28, 2026 | 25.63 | 25.89 | 25.63 | 25.83 | 25.83 | -0.45% | 8,986 |
| May 27, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.10% | 6 |
| May 26, 2026 | 26.05 | 26.05 | 25.97 | 25.97 | 25.97 | 1.10% | 671 |
| May 22, 2026 | 25.78 | 25.78 | 25.69 | 25.69 | 25.69 | 0.36% | 311 |
| May 21, 2026 | 25.65 | 25.65 | 25.58 | 25.60 | 25.60 | 0.44% | 457 |
| May 20, 2026 | 25.36 | 25.48 | 25.36 | 25.48 | 25.48 | 2.05% | 107 |
| May 19, 2026 | 24.96 | 25.04 | 24.96 | 24.97 | 24.97 | -1.01% | 1,111 |
| May 18, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.59% | 21 |
| May 15, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.37 | -2.74% | 6 |
| May 14, 2026 | 26.11 | 26.11 | 26.09 | 26.09 | 26.09 | -0.31% | 442 |
| May 13, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.52% | 658 |
| May 12, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -1.72% | 135 |
| May 11, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.50% | 10 |
| May 8, 2026 | 26.57 | 26.62 | 26.57 | 26.62 | 26.62 | 1.73% | 308 |
| May 7, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.28% | 10 |
| May 6, 2026 | 26.33 | 26.33 | 26.25 | 26.25 | 26.25 | 2.90% | 524 |
| May 5, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.41% | 804 |
| May 4, 2026 | 25.22 | 25.22 | 25.05 | 25.15 | 25.15 | -1.06% | 757 |
| May 1, 2026 | 25.65 | 25.65 | 25.42 | 25.42 | 25.42 | -0.06% | 1,656 |
| Apr 30, 2026 | 25.28 | 25.44 | 25.28 | 25.44 | 25.43 | 2.15% | 329 |
| Apr 29, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.97% | 6 |
| Apr 28, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.79% | 8 |
| Apr 27, 2026 | 25.62 | 25.62 | 25.60 | 25.60 | 25.60 | -0.04% | 398 |
| Apr 24, 2026 | 25.58 | 25.62 | 25.58 | 25.62 | 25.62 | 0.93% | 388 |
| Apr 23, 2026 | 25.66 | 25.66 | 25.21 | 25.38 | 25.38 | -0.96% | 2,989 |
| Apr 22, 2026 | 25.66 | 25.66 | 25.63 | 25.63 | 25.63 | 0.96% | 713 |
| Apr 21, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -1.95% | 25 |
| Apr 20, 2026 | 25.82 | 25.89 | 25.82 | 25.89 | 25.88 | -0.30% | 217 |
| Apr 17, 2026 | 26.03 | 26.03 | 25.96 | 25.96 | 25.96 | 1.67% | 109 |
| Apr 16, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.07% | 26 |
| Apr 15, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.56% | 105 |
| Apr 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.88% | 12 |
| Apr 13, 2026 | 24.98 | 25.23 | 24.98 | 25.23 | 25.23 | 0.22% | 881 |
| Apr 10, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.82% | 214 |
| Apr 9, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.24% | 70 |
| Apr 8, 2026 | 24.89 | 24.90 | 24.89 | 24.90 | 24.90 | 4.73% | 311 |
| Apr 7, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.06% | 39 |
| Apr 6, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.65% | 6 |
| Apr 2, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.87% | 23 |
| Apr 1, 2026 | 23.92 | 23.93 | 23.76 | 23.82 | 23.82 | 2.55% | 3,093 |
| Mar 31, 2026 | 22.96 | 23.23 | 22.96 | 23.23 | 23.23 | 2.57% | 838 |
| Mar 30, 2026 | 22.95 | 22.95 | 22.63 | 22.65 | 22.65 | 0.17% | 687 |
| 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 | 1.72% | 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 | 0.94% | 38,018 |
| Mar 20, 2026 | 23.01 | 23.01 | 22.64 | 22.64 | 22.64 | -3.23% | 1,215 |
| Mar 19, 2026 | 23.03 | 23.40 | 23.03 | 23.40 | 23.40 | -0.57% | 805 |