Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
19.26
-0.37 (-1.91%)
Mar 14, 2025, 9:37 AM EDT - Market closed

EAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202519.2619.2619.2619.2619.260.42%2
Mar 31, 202519.1819.1819.1819.1819.18-0.87%163
Mar 28, 202519.3419.3419.3419.3419.34-1.66%4
Mar 27, 202519.6719.6719.6719.6719.67-0.39%3
Mar 26, 202519.7519.7519.7519.7519.75-1.15%124
Mar 25, 202519.9819.9819.9819.9819.980.70%-
Mar 24, 202519.8419.8419.8419.8419.840.20%-
Mar 21, 202519.8019.8019.8019.8019.80-0.50%54
Mar 20, 202519.9019.9019.9019.9019.90-0.46%15
Mar 19, 202519.9919.9919.9919.9919.990.48%174
Mar 18, 202519.9019.9019.9019.9019.90-0.88%174
Mar 17, 202520.0720.0720.0720.0720.070.81%3
Mar 14, 202519.7819.9119.7819.9119.911.42%324
Mar 13, 202519.6319.6319.6319.6319.63-0.79%2
Mar 12, 202519.7919.7919.7919.7919.790.29%9
Mar 11, 202519.7319.7319.7319.7319.73-0.69%215
Mar 10, 202519.7919.8719.7919.8719.87-2.22%918
Mar 7, 202520.1720.3220.1720.3220.320.64%598
Mar 6, 202520.3520.3520.1920.1920.19-1.30%212
Mar 5, 202520.4620.4620.4620.4620.461.69%64
Mar 4, 202520.1220.1220.1220.1220.120.15%211
Mar 3, 202520.0920.0920.0920.0920.090.61%211
Feb 28, 202519.9619.9619.9619.9619.96-0.06%184
Feb 27, 202519.9819.9819.9819.9819.98-1.75%62
Feb 26, 202520.3420.3420.3320.3320.33-0.31%363
Feb 25, 202520.4320.4320.3920.3920.390.60%194
Feb 24, 202520.2720.2720.2720.2720.27-0.51%167
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