Skip to main content
Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
19.17
+0.16 (0.82%)
Dec 20, 2024, 3:32 PM EST - Market closed

EAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.9119.1718.9119.0619.060.21%417
Dec 19, 202419.0219.0219.0219.0219.02-0.40%69
Dec 18, 202419.5919.5919.0919.0919.09-2.42%201
Dec 17, 202419.5719.5719.5719.5719.570.04%99
Dec 16, 202419.5619.5619.5619.5619.56-0.09%99
Dec 13, 202419.5819.5819.5819.5819.58-0.61%2
Dec 12, 202419.7019.7019.7019.7019.70-0.86%333
Dec 11, 202419.8719.8719.8719.8719.870.40%2
Dec 10, 202419.7919.7919.7919.7919.79-1.57%26
Dec 9, 202420.2120.2120.1020.1020.10-0.17%1,386
Dec 6, 202420.1420.1420.1420.1420.14-0.25%783
Dec 5, 202420.2320.2320.1920.1920.190.29%989
Dec 4, 202420.1520.1520.1320.1320.130.71%174
Dec 3, 202419.9919.9919.9919.9919.990.43%2
Dec 2, 202419.9019.9019.9019.9019.900.33%17
Nov 29, 202419.8419.8419.8419.8419.841.69%2
Nov 27, 202419.5019.5119.4819.5119.510.54%3,068
Nov 26, 202419.4819.4819.4019.4019.40-0.20%3,214
Nov 25, 202419.3919.4719.3819.4419.440.98%1,104
Nov 22, 202419.2019.2519.2019.2519.250.31%739
Nov 21, 202419.1919.1919.1919.1919.190.69%4
Nov 20, 202419.0619.0619.0619.0619.060.07%4
Nov 19, 202419.0519.0519.0519.0519.050.21%8
Nov 18, 202419.0119.0119.0119.0119.010.30%-
Nov 15, 202418.9518.9518.9518.9518.95-0.49%42
Nov 14, 202419.0519.0519.0519.0519.05-0.36%2
Nov 13, 202419.1119.1119.1119.1119.11-0.91%-
Nov 12, 202419.2519.2919.2519.2919.29-1.58%346
Nov 11, 202419.6019.6019.6019.6019.60-0.12%13
Nov 8, 202419.6219.6219.6219.6219.62-0.68%3
Nov 7, 202419.7619.7619.7619.7619.761.35%3
Nov 6, 202419.5019.5019.5019.5019.50-0.85%10
Nov 5, 202419.6619.6619.6619.6619.660.67%1
Nov 4, 202419.5319.5319.5319.5319.530.11%2
Nov 1, 202419.5119.5119.5119.5119.510.27%3
Oct 31, 202419.4619.4619.4619.4619.46-0.90%3
Oct 30, 202419.6319.6319.6319.6319.63-0.39%5
Oct 29, 202419.7119.7119.7119.7119.71-0.45%8
Oct 28, 202419.8019.8019.8019.8019.801.17%2
Oct 25, 202419.5719.5719.5719.5719.57-0.17%1
Oct 24, 202419.6119.6119.6119.6119.610.64%34
Oct 23, 202419.4819.4819.4819.4819.48-1.51%2
Oct 22, 202419.7819.7819.7819.7819.78-0.70%31
Oct 21, 202419.9219.9219.9219.9219.92-1.35%15
Oct 18, 202420.1920.1920.1920.1920.190.38%15
Oct 17, 202420.1220.1220.1220.1220.12-0.38%26
Oct 16, 202420.1920.1920.1920.1920.190.26%8
Oct 15, 202420.1420.1420.1420.1420.14-1.27%8
Oct 14, 202420.4020.4020.4020.4020.400.23%8
Oct 11, 202420.3520.3520.3520.3520.350.43%10
Oct 10, 202420.2720.2720.2720.2720.27-0.30%12
Oct 9, 202420.2920.3320.2720.3320.330.37%690
Oct 8, 202420.2520.2520.2520.2520.250.60%1
Oct 7, 202420.1320.1320.1320.1320.13-0.47%3
Oct 4, 202420.2320.2320.2320.2320.230.34%33
Oct 3, 202420.1620.1620.1620.1620.16-0.61%18
Oct 2, 202420.2820.2820.2820.2820.28-0.83%30
Oct 1, 202420.4520.4520.4520.4520.45-0.60%22
Sep 30, 202420.5720.5720.5720.5720.570.02%35
Sep 27, 202420.5720.5720.5720.5720.57-0.94%2
Sep 26, 202420.7620.7620.7620.7620.761.85%5
Sep 25, 202420.3920.3920.3920.3920.33-0.70%78
Sep 24, 202420.5320.5320.5320.5320.480.34%2
Sep 23, 202420.4620.4620.4620.4620.410.43%-
Sep 20, 202420.3720.3720.3720.3720.32-0.92%2
Sep 19, 202420.5620.5620.5620.5620.512.14%2
Sep 18, 202420.1320.1320.1320.1320.08-0.45%2
Sep 17, 202420.2220.2220.2220.2220.17-0.58%2
Sep 16, 202420.3420.3420.3420.3420.290.74%2
Sep 13, 202420.2020.2020.1920.1920.140.28%137
Sep 12, 202420.1320.1320.1320.1320.081.07%-
Sep 11, 202419.9219.9219.9219.9219.870.96%25
Sep 10, 202419.7319.7319.7319.7319.68-0.15%25
Sep 9, 202419.7619.7619.7619.7619.711.14%51
Sep 6, 202419.5419.5419.5419.5419.49-1.72%131
Sep 5, 202419.8319.9119.7919.8819.83-0.52%1,266
Sep 4, 202419.9620.0019.7319.9919.93-0.49%5,554
Sep 3, 202420.0820.0820.0820.0820.03-2.51%1,841
Aug 30, 202420.6020.6020.6020.6020.550.32%246
Aug 29, 202420.5320.5320.5320.5320.480.58%-
Aug 28, 202420.4220.4220.4220.4220.36-0.46%1,148
Aug 27, 202420.5120.5320.5020.5120.460.40%1,148
Aug 26, 202420.4320.4320.4320.4320.37-0.65%1,132
Aug 23, 202420.5620.5620.5620.5620.511.79%1
Aug 22, 202420.2020.2020.2020.2020.15-0.41%2
Aug 21, 202420.2820.2820.2820.2820.231.04%900
Aug 20, 202420.0220.0820.0120.0820.020.17%900
Aug 19, 202420.0420.0420.0420.0419.991.32%205
Aug 16, 202419.7819.7819.7819.7819.730.51%117
Aug 15, 202419.6819.6819.6819.6819.631.18%-
Aug 14, 202419.4519.4519.4519.4519.400.13%2
Aug 13, 202419.3019.4319.3019.4319.372.19%200
Aug 12, 202418.9519.0118.9419.0118.960.26%900
Aug 9, 202418.8318.9618.8318.9618.910.15%585
Aug 8, 202418.7818.9318.7818.9318.882.32%717
Aug 7, 202418.5018.5018.5018.5018.450.49%68
Aug 6, 202418.4118.4118.4118.4118.360.60%6
Aug 5, 202418.3018.3018.3018.3018.25-2.29%6
Aug 2, 202418.7518.7518.6418.7318.68-1.95%1,422
Aug 1, 202419.1019.1019.1019.1019.05-2.92%-