Skip to main content
IC
Pacer Developed Markets Cash Cows Growth Leaders ETF (EAFG)
NYSEARCA: EAFG · Real-Time Price · USD
20.59
+0.18 (0.87%)
At close: May 12, 2025, 4:00 PM
20.59
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

EAFG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202520.5120.5920.4820.5920.590.86%345
May 9, 202520.4120.4120.4120.4120.41-0.17%2
May 8, 202520.4420.4420.4420.4420.440.08%1
May 7, 202520.4320.4320.4320.4320.43-0.41%2
May 6, 202520.5120.5120.5120.5120.510.18%2
May 5, 202520.4820.4820.4820.4820.480.07%2
May 2, 202520.5420.5420.4620.4620.461.90%100
May 1, 202520.2720.2720.0820.0820.08-0.24%159
Apr 30, 202520.1320.1320.1320.1320.130.75%1
Apr 29, 202519.9119.9819.9119.9819.980.32%200
Apr 28, 202519.9219.9219.9219.9219.920.40%-
Apr 25, 202519.8419.8419.8419.8419.840.39%-
Apr 24, 202519.7619.7619.7619.7619.761.53%64
Apr 23, 202519.4619.4619.4619.4619.460.32%2
Apr 22, 202519.4019.4019.4019.4019.401.72%2
Apr 21, 202519.1019.1019.0019.0719.07-0.39%254
Apr 17, 202519.1519.1519.1519.1519.151.13%-
Apr 16, 202518.9318.9318.9318.9318.93-0.55%2
Apr 15, 202519.0419.0419.0419.0419.040.53%2
Apr 14, 202518.9418.9418.9418.9418.941.48%20
Apr 11, 202518.6618.6618.6618.6618.661.84%1,000
Apr 10, 202518.1018.3218.1018.3218.32-1.66%1,000
Apr 9, 202517.2718.6317.2718.6318.638.08%602
Apr 8, 202517.2417.2417.2417.2417.24-0.09%39
Apr 7, 202517.2617.2617.2617.2617.26-1.88%67
Apr 4, 202517.5917.5917.5917.5917.59-6.43%477
Apr 3, 202518.7918.7918.7918.7918.79-2.72%61
Apr 2, 202519.2719.3219.2719.3219.320.33%301
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