Skip to main content
Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
20.38
-0.20 (-0.96%)
Feb 21, 2025, 12:48 PM EST - Market closed

EAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.4920.4920.3820.3820.38-0.96%506
Feb 20, 202520.5720.5720.5720.5720.570.10%2
Feb 19, 202520.5920.5920.5520.5520.55-0.40%263
Feb 18, 202520.6420.6420.6420.6420.640.43%85
Feb 14, 202520.5820.5820.5520.5520.55-0.24%256
Feb 13, 202520.5120.6020.5120.6020.601.14%3,784
Feb 12, 202520.3720.3720.3720.3720.370.02%13
Feb 11, 202520.3820.3820.3620.3620.360.55%250
Feb 10, 202520.2720.2720.2520.2520.251.31%1,152
Feb 7, 202520.1220.1219.9919.9919.99-0.91%596
Feb 6, 202520.1720.1720.1720.1720.170.22%260
Feb 5, 202520.1320.1320.1320.1320.131.20%970
Feb 4, 202519.8819.9119.8819.8919.891.16%970
Feb 3, 202519.6619.6619.6619.6619.66-0.58%-
Jan 31, 202519.9319.9319.7819.7819.78-0.47%725
Jan 30, 202519.9919.9919.8719.8719.870.98%672
Jan 29, 202519.6519.6819.6519.6819.680.02%302
Jan 28, 202519.6819.6819.6819.6819.681.05%22
Jan 27, 202519.4719.4719.4719.4719.47-0.14%83
Jan 24, 202519.5619.5619.5019.5019.500.66%100
Jan 23, 202519.3319.3719.3319.3719.370.44%215
Jan 22, 202519.2919.2919.2919.2919.29-0.06%1
Jan 21, 202519.3019.3019.3019.3019.301.82%1
Jan 17, 202518.9518.9518.9518.9518.950.21%4
Jan 16, 202518.9118.9118.9118.9118.910.28%2
Jan 15, 202518.8618.8618.8618.8618.861.32%215
Jan 14, 202518.5918.6118.5918.6118.610.27%174
Jan 13, 202518.5518.5618.5518.5618.56-0.48%1,115
Jan 10, 202518.6918.6918.6518.6518.65-1.34%1,010
Jan 8, 202518.8518.9118.8518.9118.91-0.27%196
Jan 7, 202519.1619.1618.9618.9618.96-0.16%586
Jan 6, 202519.0319.0518.9918.9918.990.23%1,303
Jan 3, 202518.9018.9818.8918.9518.950.62%7,834
Jan 2, 202518.8819.0018.7618.8318.830.03%12,364
Dec 31, 202418.9318.9318.8218.8218.82-0.52%4,250
Dec 30, 202418.9218.9218.9218.9218.92-0.70%2,052
Dec 27, 202419.0819.0819.0619.0619.06-1.07%324
Dec 26, 202419.2819.2819.2519.2619.080.49%2,048
Dec 24, 202419.1719.1719.1719.1718.99-47
Dec 23, 202419.1719.1719.1719.1718.990.59%125
Dec 20, 202418.9119.1718.9119.0618.880.21%417
Dec 19, 202419.0219.0219.0219.0218.84-0.40%69
Dec 18, 202419.5919.5919.0919.0918.91-2.42%201
Dec 17, 202419.5719.5719.5719.5719.380.04%99
Dec 16, 202419.5619.5619.5619.5619.37-0.09%99
Dec 13, 202419.5819.5819.5819.5819.39-0.61%2
Dec 12, 202419.7019.7019.7019.7019.51-0.86%333
Dec 11, 202419.8719.8719.8719.8719.680.40%2
Dec 10, 202419.7919.7919.7919.7919.60-1.57%26
Dec 9, 202420.2120.2120.1020.1019.91-0.17%1,386
Dec 6, 202420.1420.1420.1420.1419.95-0.25%783
Dec 5, 202420.2320.2320.1920.1919.990.29%989
Dec 4, 202420.1520.1520.1320.1319.940.71%174
Dec 3, 202419.9919.9919.9919.9919.800.43%2
Dec 2, 202419.9019.9019.9019.9019.710.33%17
Nov 29, 202419.8419.8419.8419.8419.651.69%2
Nov 27, 202419.5019.5119.4819.5119.320.54%3,068
Nov 26, 202419.4819.4819.4019.4019.22-0.20%3,214
Nov 25, 202419.3919.4719.3819.4419.260.98%1,104
Nov 22, 202419.2019.2519.2019.2519.070.31%739
Nov 21, 202419.1919.1919.1919.1919.010.69%4
Nov 20, 202419.0619.0619.0619.0618.880.07%4
Nov 19, 202419.0519.0519.0519.0518.870.21%8
Nov 18, 202419.0119.0119.0119.0118.830.30%-
Nov 15, 202418.9518.9518.9518.9518.77-0.49%42
Nov 14, 202419.0519.0519.0519.0518.87-0.36%2
Nov 13, 202419.1119.1119.1119.1118.93-0.91%-
Nov 12, 202419.2519.2919.2519.2919.11-1.58%346
Nov 11, 202419.6019.6019.6019.6019.42-0.12%13
Nov 8, 202419.6219.6219.6219.6219.44-0.68%3
Nov 7, 202419.7619.7619.7619.7619.571.35%3
Nov 6, 202419.5019.5019.5019.5019.31-0.85%10
Nov 5, 202419.6619.6619.6619.6619.480.67%1
Nov 4, 202419.5319.5319.5319.5319.350.11%2
Nov 1, 202419.5119.5119.5119.5119.330.27%3
Oct 31, 202419.4619.4619.4619.4619.27-0.90%3
Oct 30, 202419.6319.6319.6319.6319.45-0.39%5
Oct 29, 202419.7119.7119.7119.7119.53-0.45%8
Oct 28, 202419.8019.8019.8019.8019.611.17%2
Oct 25, 202419.5719.5719.5719.5719.39-0.17%1
Oct 24, 202419.6119.6119.6119.6119.420.64%34
Oct 23, 202419.4819.4819.4819.4819.30-1.51%2
Oct 22, 202419.7819.7819.7819.7819.59-0.70%31
Oct 21, 202419.9219.9219.9219.9219.73-1.35%15
Oct 18, 202420.1920.1920.1920.1920.000.38%15
Oct 17, 202420.1220.1220.1220.1219.93-0.38%26
Oct 16, 202420.1920.1920.1920.1920.000.26%8
Oct 15, 202420.1420.1420.1420.1419.95-1.27%8
Oct 14, 202420.4020.4020.4020.4020.210.23%8
Oct 11, 202420.3520.3520.3520.3520.160.43%10
Oct 10, 202420.2720.2720.2720.2720.07-0.30%12
Oct 9, 202420.2920.3320.2720.3320.130.37%690
Oct 8, 202420.2520.2520.2520.2520.060.60%1
Oct 7, 202420.1320.1320.1320.1319.94-0.47%3
Oct 4, 202420.2320.2320.2320.2320.040.34%33
Oct 3, 202420.1620.1620.1620.1619.97-0.61%18
Oct 2, 202420.2820.2820.2820.2820.09-0.83%30
Oct 1, 202420.4520.4520.4520.4520.26-0.60%22
Sep 30, 202420.5720.5720.5720.5720.380.02%35
Sep 27, 202420.5720.5720.5720.5720.37-0.94%2