Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
19.76
+0.61 (3.19%)
Apr 28, 2025, 4:00 PM EDT - Market closed
EAFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.40% | - |
| Apr 25, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.39% | - |
| Apr 24, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.53% | 64 |
| Apr 23, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.32% | 2 |
| Apr 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.72% | 2 |
| Apr 21, 2025 | 19.10 | 19.10 | 19.00 | 19.07 | 19.07 | -0.39% | 254 |
| Apr 17, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.13% | - |
| Apr 16, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.55% | 2 |
| Apr 15, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.53% | 2 |
| Apr 14, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.48% | 20 |
| Apr 11, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.84% | 1,000 |
| Apr 10, 2025 | 18.10 | 18.32 | 18.10 | 18.32 | 18.32 | -1.66% | 1,000 |
| Apr 9, 2025 | 17.27 | 18.63 | 17.27 | 18.63 | 18.63 | 8.08% | 602 |
| Apr 8, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.09% | 39 |
| Apr 7, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.88% | 67 |
| Apr 4, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -6.43% | 477 |
| Apr 3, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -2.72% | 61 |
| Apr 2, 2025 | 19.27 | 19.32 | 19.27 | 19.32 | 19.32 | 0.33% | 301 |
| Apr 1, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.42% | 2 |
| Mar 31, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.87% | 163 |
| Mar 28, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.66% | 4 |
| Mar 27, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.39% | 3 |
| Mar 26, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.15% | 124 |
| Mar 25, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.70% | - |
| Mar 24, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% | - |
| Mar 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 54 |
| Mar 20, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.46% | 15 |
| Mar 19, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.48% | 174 |
| Mar 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.88% | 174 |
| Mar 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.81% | 3 |
| Mar 14, 2025 | 19.78 | 19.91 | 19.78 | 19.91 | 19.91 | 1.42% | 324 |
| Mar 13, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.79% | 2 |
| Mar 12, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.29% | 9 |
| Mar 11, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.69% | 215 |
| Mar 10, 2025 | 19.79 | 19.87 | 19.79 | 19.87 | 19.87 | -2.22% | 918 |
| Mar 7, 2025 | 20.17 | 20.32 | 20.17 | 20.32 | 20.32 | 0.64% | 598 |
| Mar 6, 2025 | 20.35 | 20.35 | 20.19 | 20.19 | 20.19 | -1.30% | 212 |
| Mar 5, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.69% | 64 |
| Mar 4, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.15% | 211 |
| Mar 3, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.61% | 211 |
| Feb 28, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.06% | 184 |
| Feb 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.75% | 62 |
| Feb 26, 2025 | 20.34 | 20.34 | 20.33 | 20.33 | 20.33 | -0.31% | 363 |
| Feb 25, 2025 | 20.43 | 20.43 | 20.39 | 20.39 | 20.39 | 0.60% | 194 |
| Feb 24, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.51% | 167 |
| Feb 21, 2025 | 20.49 | 20.49 | 20.38 | 20.38 | 20.38 | -0.96% | 506 |
| Feb 20, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.10% | 2 |
| Feb 19, 2025 | 20.59 | 20.59 | 20.55 | 20.55 | 20.55 | -0.40% | 263 |
| Feb 18, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.43% | 85 |
| Feb 14, 2025 | 20.58 | 20.58 | 20.55 | 20.55 | 20.55 | -0.24% | 256 |