Skip to main content
logo
Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
24.48
+0.02 (0.10%)
Jan 16, 2026, 4:00 PM EST - Market closed

EAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202624.4824.4824.4824.4824.480.11%10
Jan 15, 202624.4624.4624.4624.4624.46-0.29%9
Jan 14, 202624.5324.5324.5324.5324.530.59%10
Jan 13, 202624.3924.3924.3924.3924.38-0.51%17
Jan 12, 202624.5124.5124.5124.5124.510.85%182
Jan 9, 202624.3024.3024.3024.3024.300.97%36
Jan 8, 202624.0524.0724.0524.0724.07-0.31%329
Jan 7, 202624.2024.2024.1524.1524.15-0.50%854
Jan 6, 202624.2724.2724.2724.2724.270.81%46
Jan 5, 202623.7424.0723.6724.0724.071.79%682
Jan 2, 202623.6523.6523.6523.6523.650.73%84
Dec 31, 202523.4823.4823.4823.4823.48-0.28%113
Dec 30, 202523.6223.6223.5423.5423.54-0.53%543
Dec 29, 202523.7023.7023.6723.6723.42-0.82%1,101
Dec 26, 202523.8623.8623.8623.8623.610.38%13
Dec 24, 202523.7723.7723.7723.7723.53-0.25%51
Dec 23, 202523.8323.8323.8323.8323.590.58%31
Dec 22, 202523.6923.6923.6923.6923.451.06%88
Dec 19, 202523.4823.4823.4523.4523.200.45%600
Dec 18, 202523.3423.3423.3423.3423.101.02%159
Dec 17, 202523.1023.1123.0023.1122.87-0.83%766
Dec 16, 202523.3023.3023.3023.3023.06-0.36%121
Dec 15, 202523.3823.3823.3823.3823.140.07%57
Dec 12, 202523.4123.4123.3723.3723.13-0.79%149
Dec 11, 202523.5523.5523.5523.5523.310.36%216
Dec 10, 202523.3323.4823.3323.4723.230.97%591
Dec 9, 202523.2723.2723.2423.2423.00-0.18%616
Dec 8, 202523.2823.2823.2823.2823.04-0.13%194
Dec 5, 202523.2923.3123.2923.3123.070.02%238
Dec 4, 202523.3123.3123.3123.3123.070.44%48
Dec 3, 202523.0223.2123.0223.2122.970.94%411
Dec 2, 202522.9922.9922.9922.9922.760.82%11
Dec 1, 202522.9222.9222.7722.8122.57-1.08%16,095
Nov 28, 202522.9123.0622.9123.0622.820.92%374
Nov 26, 202522.8522.8522.8522.8522.611.25%9
Nov 25, 202522.5122.5722.5122.5722.330.97%769
Nov 24, 202522.3522.3522.3522.3522.120.92%9
Nov 21, 202522.1522.1522.1522.1521.920.65%43
Nov 20, 202522.3522.3922.0022.0021.78-0.73%909
Nov 19, 202522.1222.1722.1122.1721.94-0.20%8,342
Nov 18, 202522.2122.2122.2122.2121.98-1.02%9
Nov 17, 202522.4422.4422.4422.4422.21-1.22%55
Nov 14, 202522.7022.7122.6622.7122.48-0.27%1,533
Nov 13, 202522.7822.7822.7822.7822.54-1.33%9
Nov 12, 202523.0723.0823.0723.0822.840.28%295
Nov 11, 202522.8823.0222.8723.0222.780.65%911
Nov 10, 202522.8722.8722.8722.8722.631.63%9
Nov 7, 202522.5022.5022.5022.5022.270.16%21
Nov 6, 202522.5322.5322.4722.4722.24-0.51%111
Nov 5, 202522.5822.5822.5822.5822.350.32%9